Apollo Micro Systems Limited (APOLLO.NS) NSE
414.90
-22.1(-5.06%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
APOLLO.NS Historical Return
If you invested ₹1000 in Apollo Micro Systems Limited (APOLLO.NS) since IPO date, it would be worth ₹10,057.54 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹39,763.42, while ₹1000 invested 1 year ago would be worth ₹2,217.71. This corresponds to total returns of 905.75%, 3,876.34%, 121.77%, respectively, with annualized returns of 31.78%, 108.8%, 121.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
APOLLO.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 402.85 | 437 | 437 | 442 | 401.45 | 42.77M |
| June 01, 2026 | 410.55 | 404.15 | 404.15 | 429.8 | 398.7 | 31.96M |
| May 29, 2026 | 419.4 | 409 | 409 | 421.6 | 403 | 19M |
| May 27, 2026 | 412.9 | 417.85 | 417.85 | 433.8 | 408.05 | 44.51M |
| May 26, 2026 | 409.5 | 412.1 | 412.1 | 428.7 | 403.3 | 67.33M |
| May 25, 2026 | 360 | 408.2 | 408.2 | 419.8 | 360 | 89.97M |
| May 22, 2026 | 358.55 | 355.05 | 355.05 | 361.85 | 347.6 | 24.62M |
| May 21, 2026 | 362.5 | 358.6 | 358.6 | 377.7 | 353 | 53.09M |
| May 20, 2026 | 340.75 | 356.7 | 356.7 | 369.4 | 340.75 | 73.86M |
| May 19, 2026 | 326.8 | 340.7 | 340.7 | 357.7 | 317.8 | 114.86M |
| May 18, 2026 | 294.55 | 311 | 311 | 320.35 | 283.25 | 13.1M |
| May 15, 2026 | 306.75 | 294.55 | 294.55 | 307.65 | 290.6 | 5.15M |
| May 14, 2026 | 307.4 | 305.55 | 305.55 | 309.5 | 297.05 | 5.53M |
| May 13, 2026 | 295 | 304.35 | 304.35 | 308.9 | 294.5 | 6.88M |
| May 12, 2026 | 316.35 | 294.85 | 294.85 | 318.4 | 292.65 | 10.6M |
| May 11, 2026 | 324.95 | 317.7 | 317.7 | 327.4 | 315.2 | 6.68M |
| May 08, 2026 | 313.15 | 324.85 | 324.85 | 337.8 | 313.15 | 19.95M |
| May 07, 2026 | 314.9 | 314.55 | 314.55 | 315.6 | 307.05 | 5.99M |
| May 06, 2026 | 310 | 312.75 | 312.75 | 320 | 308 | 11.62M |
| May 05, 2026 | 295 | 308.05 | 308.05 | 310.65 | 294.35 | 13.26M |
| May 04, 2026 | 299.95 | 295.6 | 295.6 | 302.1 | 287.45 | 5.24M |
| April 30, 2026 | 295 | 297.11 | 297.11 | 300.99 | 290.62 | 6.45M |
| April 29, 2026 | 307.4 | 296.36 | 296.36 | 312 | 291.93 | 9.43M |
| April 28, 2026 | 302 | 305.9 | 305.9 | 312.34 | 298.25 | 13.97M |
| April 27, 2026 | 285 | 301.19 | 301.19 | 307.3 | 282 | 26.17M |
| April 24, 2026 | 293 | 283.9 | 283.9 | 296.6 | 281.2 | 8.2M |
| April 23, 2026 | 287 | 290.96 | 290.96 | 299 | 270.6 | 18.32M |
| April 22, 2026 | 285 | 287.25 | 287.25 | 296.54 | 284.2 | 9.16M |
| April 21, 2026 | 289.95 | 286.93 | 286.93 | 292.99 | 283.12 | 14.12M |
| April 20, 2026 | 287 | 289.29 | 289.29 | 299.6 | 278.44 | 38.76M |
| April 17, 2026 | 244.45 | 282.9 | 282.9 | 287 | 243.4 | 53.34M |
| April 16, 2026 | 238 | 242.17 | 242.17 | 250 | 237.94 | 10.1M |
| April 15, 2026 | 236.99 | 235.58 | 235.58 | 240.8 | 235 | 4.65M |
| April 13, 2026 | 229.01 | 232.47 | 232.47 | 235.69 | 227.69 | 7.65M |
| April 10, 2026 | 235 | 237.57 | 237.57 | 244 | 235 | 22.15M |
| April 09, 2026 | 208.05 | 232.52 | 232.52 | 238.9 | 207.11 | 50.99M |
| April 08, 2026 | 210.08 | 208.05 | 208.05 | 211.5 | 205.01 | 6.42M |
| April 07, 2026 | 198 | 198.02 | 198.02 | 201.3 | 196.45 | 2.81M |
| April 06, 2026 | 197.13 | 199.86 | 199.86 | 201.75 | 191.28 | 5.61M |
| April 02, 2026 | 190.01 | 197.13 | 197.13 | 198.51 | 189.4 | 4.37M |
| April 01, 2026 | 193 | 195.77 | 195.77 | 200.37 | 190.22 | 8.33M |
| March 30, 2026 | 187 | 182.16 | 182.16 | 196.5 | 179.5 | 6.93M |
| March 27, 2026 | 197.07 | 189.49 | 189.49 | 197.07 | 187.53 | 10.35M |
| March 25, 2026 | 201.5 | 197.67 | 197.67 | 204.45 | 195.9 | 5.11M |
| March 24, 2026 | 192.99 | 199.73 | 199.73 | 201.75 | 191.5 | 6.92M |
| March 23, 2026 | 195.5 | 188.72 | 188.72 | 195.5 | 185.78 | 5.34M |
| March 20, 2026 | -1 | -1 | 198.63 | -1 | -1 | 0 |
| March 19, 2026 | 200 | 196.37 | 196.37 | 203 | 195.61 | 4.43M |
| March 18, 2026 | 204 | 206.29 | 206.29 | 207 | 201.22 | 6.1M |
| March 17, 2026 | 196 | 202.1 | 202.1 | 203.3 | 196 | 8.66M |
| March 16, 2026 | 200.67 | 194.87 | 194.87 | 203.89 | 193.5 | 7.28M |
| March 13, 2026 | 208 | 200.67 | 200.67 | 209.55 | 199.57 | 4.4M |
| March 12, 2026 | 210.99 | 210.84 | 210.84 | 212.9 | 204.65 | 5.05M |
| March 11, 2026 | 218 | 212.66 | 212.66 | 223.51 | 210.8 | 4.09M |
| March 10, 2026 | 214.89 | 217.67 | 217.67 | 219.75 | 209.72 | 6.52M |
| March 09, 2026 | 218 | 209.7 | 209.7 | 218.83 | 208 | 4.61M |
| March 06, 2026 | 216.3 | 220.27 | 220.27 | 227.7 | 214.64 | 7.73M |
| March 05, 2026 | 216.4 | 214.6 | 214.6 | 219.4 | 213.2 | 6.15M |
| March 04, 2026 | -1 | -1 | 212.04 | -1 | -1 | 0 |
| March 02, 2026 | 228.4 | 214.02 | 214.02 | 241 | 214.02 | 14.5M |
