Apollo Micro Systems share price history

NSE: APOLLOBSE: 540879Aerospace & DefenseSmall Cap

₹374.75₹13.95 (3.59%)BSE ₹373.90

Share price at the NSE close on 23 Oct 2026. Previous close ₹388.70.

52-week range of traded prices to 23 Oct 2026

₹179.50Low, 30 Mar 2026₹466.50High, 3 Jul 2026

Next results date: the board meets on 24 Oct 2026 to consider: financial results.

Market cap: ₹13,926 Cr560th largest listed
P/E: 114.5
P/B: 10.6
Dividend yield: 0.07%
ROE: 12.7%
ROCE: 11.2%
Debt to equity: 0.41
Volume, NSE: 87,40,93031.3% delivered

Apollo Micro Systems share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Apollo Micro Systems's share price is on record from 22 Jan 2018, when it closed at ₹44.18, to 23 Oct 2026. Its highest close was ₹450.05 on 3 Jul 2026 and its lowest ₹4.12 on 24 Mar 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	374.75	+37.8%	450.05	182.16	271.90	466.50	179.50	2,23,81,98,884
2025	272.00	+135.5%	343.90	106.05	117.50	354.70	103.77	2,49,68,47,185
2024	115.48	+1.3%	141.05	91.22	117.95	147.55	87.99	46,89,33,511
2023	113.95	+290.4%	154.00	25.12	29.30	161.70	24.99	61,67,23,148
2022	29.19	+77.4%	29.19	11.14	16.80	29.19	10.92	51,19,43,880
2021	16.46	+32.7%	16.46	8.78	12.38	17.98	8.65	74,27,82,870
2020	12.40	+68.6%	13.31	4.12	7.40	14.29	3.95	53,72,73,880
2019	7.36	−40.3%	14.42	6.65	12.38	15.19	6.50	10,80,88,300
2018	12.33	–	44.18	10.16	46.50	48.00	9.90	13,77,42,180

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 22 Jan 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	374.75	−7.1%	401.85	438.85	363.00	10,51,36,757
Sep 2026	403.45	+4.5%	387.00	427.95	361.40	16,64,68,706
Aug 2026	386.10	−1.0%	393.95	408.55	378.00	9,43,43,321
Jul 2026	389.90	−8.2%	428.00	466.50	374.00	25,84,96,425
Jun 2026	424.75	+3.9%	410.55	446.90	377.25	46,60,88,137
May 2026	409.00	+37.7%	299.95	433.80	283.25	59,11,71,038
Apr 2026	297.11	+63.1%	193.00	312.34	189.40	32,10,18,360
Mar 2026	182.16	−23.4%	228.40	241.00	179.50	12,90,66,643
Feb 2026	237.80	−8.8%	267.05	272.05	227.05	5,36,16,258
Jan 2026	260.75	−4.1%	271.90	280.00	218.00	5,27,93,239
Dec 2025	272.00	+3.3%	264.15	281.50	219.65	7,50,74,027
Nov 2025	263.20	−4.9%	278.50	291.75	256.55	6,69,91,113
Oct 2025	276.80	−15.1%	325.25	345.80	274.80	7,80,63,768
Sep 2025	326.10	+24.1%	264.50	354.70	261.30	45,38,74,482
Aug 2025	262.79	+51.3%	173.00	271.40	168.65	31,66,58,651
Jul 2025	173.66	−9.7%	193.25	196.00	162.34	9,54,23,187
Jun 2025	192.36	+1.8%	188.70	221.38	179.10	18,45,51,514
May 2025	188.92	+60.4%	116.81	194.00	112.60	55,40,45,594
Apr 2025	117.77	−4.0%	123.00	125.48	105.30	10,77,30,605
Mar 2025	122.72	+8.9%	112.98	129.80	106.13	13,54,00,119
Feb 2025	112.68	−18.2%	138.25	143.25	103.77	13,75,29,685
Jan 2025	137.67	+19.2%	117.50	157.00	112.30	29,15,04,440
Dec 2024	115.48	+15.4%	100.19	117.50	92.55	6,75,20,426
Nov 2024	100.11	−1.3%	102.50	105.10	90.25	2,70,55,549
Oct 2024	101.38	−1.6%	103.00	106.99	87.99	4,24,45,143
Sep 2024	103.05	−1.4%	105.75	113.00	100.21	5,19,49,894
Aug 2024	104.50	−12.4%	119.25	121.48	104.30	7,55,46,349
Jul 2024	119.25	+11.5%	107.50	128.38	103.40	7,43,84,242
Jun 2024	106.95	+0.5%	111.60	118.24	98.25	3,80,84,602
May 2024	106.45	−2.4%	106.05	118.50	97.50	1,49,17,239
Apr 2024	109.05	+14.4%	96.95	117.45	96.65	1,72,14,606
Mar 2024	95.30	−25.1%	125.60	135.00	94.00	1,78,86,742
Feb 2024	127.30	+2.5%	128.00	147.55	109.25	2,72,63,999
Jan 2024	124.15	+9.0%	117.95	137.00	116.00	1,46,64,720
Dec 2023	113.95	−8.7%	128.00	129.70	106.90	1,47,81,644
Nov 2023	124.85	+36.6%	92.50	161.70	89.90	14,83,67,704
Oct 2023	91.40	+61.3%	59.00	91.40	58.10	15,17,55,877
Sep 2023	56.65	+3.8%	55.00	61.40	52.60	3,28,44,932
Aug 2023	54.60	−5.3%	57.50	63.80	52.60	4,08,49,143
Jul 2023	57.65	+4.5%	52.40	62.95	45.20	5,84,72,565
Jun 2023	55.15	+62.7%	34.30	58.05	33.30	3,48,95,398
May 2023	33.90	+8.0%	31.51	37.25	31.51	2,62,38,775
Apr 2023	31.40	+13.4%	29.07	32.99	28.21	1,67,87,510
Mar 2023	27.69	−7.9%	30.50	32.80	24.99	1,14,05,600
Feb 2023	30.05	−5.7%	32.10	36.32	29.37	1,96,57,280
Jan 2023	31.88	+9.2%	29.30	37.60	29.17	6,06,66,720
Dec 2022	29.19	+6.1%	27.51	29.19	23.25	3,47,24,850
Nov 2022	27.51	+29.4%	20.96	28.40	20.90	2,37,58,210
Oct 2022	21.26	+17.8%	18.06	24.78	17.61	15,03,97,940
Sep 2022	18.06	+20.1%	14.87	18.75	14.73	10,45,15,120
Aug 2022	15.03	+4.3%	14.45	15.64	12.85	2,63,59,210
Jul 2022	14.41	+21.2%	12.00	14.92	11.74	2,42,11,060
Jun 2022	11.89	−10.7%	13.48	13.85	11.17	93,16,820
May 2022	13.31	+2.2%	13.02	13.69	10.92	1,02,69,190
Apr 2022	13.02	+9.8%	12.05	15.79	11.79	2,19,35,330
Mar 2022	11.86	−4.2%	12.00	12.90	11.31	84,22,400
Feb 2022	12.39	−13.7%	14.70	14.70	11.41	82,46,300
Jan 2022	14.35	−12.8%	16.80	19.09	13.77	8,97,87,450
Dec 2021	16.46	+50.3%	10.95	17.98	10.77	15,64,45,190
Nov 2021	10.95	−4.7%	11.50	12.99	10.44	2,54,28,630
Oct 2021	11.49	−1.5%	11.75	12.72	11.28	3,13,34,840
Sep 2021	11.66	+3.7%	11.50	13.09	11.15	4,40,99,800
Aug 2021	11.24	−3.0%	11.63	13.23	9.87	6,82,40,520
Jul 2021	11.58	+1.2%	11.58	12.60	11.00	6,83,06,550
Jun 2021	11.44	+4.3%	11.12	12.48	10.92	5,02,08,810
May 2021	10.97	+6.7%	10.30	12.28	9.90	6,59,52,630
Apr 2021	10.28	+12.3%	9.23	11.05	8.65	6,67,09,120
Mar 2021	9.15	−15.1%	11.10	11.84	8.95	3,39,40,470
Feb 2021	10.78	−11.1%	12.36	12.68	9.45	3,71,44,180
Jan 2021	12.12	−2.3%	12.38	15.59	11.87	9,49,72,130
Dec 2020	12.40	+5.4%	11.80	13.48	10.83	4,61,85,290
Nov 2020	11.77	+11.9%	10.45	12.37	9.80	2,57,14,680
Oct 2020	10.52	−8.1%	11.48	11.80	10.42	86,68,920
Sep 2020	11.45	−5.4%	12.11	13.19	10.81	3,31,72,870
Aug 2020	12.10	−1.7%	12.29	13.44	12.00	5,28,50,580
Jul 2020	12.31	+18.2%	10.64	14.29	10.21	18,91,17,400
Jun 2020	10.42	+24.0%	8.56	12.09	8.22	7,78,40,900
May 2020	8.40	+18.6%	6.90	9.56	6.69	5,99,24,460
Apr 2020	7.09	+56.9%	4.45	7.19	4.30	1,30,92,810
Mar 2020	4.52	−38.4%	7.86	7.86	3.95	74,15,730
Feb 2020	7.34	−0.6%	7.55	9.08	7.22	1,51,21,330
Jan 2020	7.38	+0.3%	7.40	8.28	7.16	81,68,910
Dec 2019	7.36	+4.5%	7.12	7.86	6.60	97,80,630
Nov 2019	7.04	−2.7%	7.24	9.80	6.50	2,01,23,260
Oct 2019	7.24	−5.2%	7.60	7.86	6.50	49,33,520
Sep 2019	7.63	+5.1%	7.35	9.83	7.00	1,04,27,340
Aug 2019	7.26	−19.4%	9.00	9.40	7.03	31,70,360
Jul 2019	9.01	−25.8%	12.30	12.70	8.60	41,18,640
Jun 2019	12.15	−7.7%	13.50	13.50	11.11	33,89,970
May 2019	13.16	+9.3%	12.19	15.19	11.61	1,65,23,670
Apr 2019	12.04	+14.9%	10.50	14.89	10.50	2,46,04,500
Mar 2019	10.48	+3.3%	10.30	11.58	10.01	42,83,940
Feb 2019	10.15	−13.1%	11.45	11.87	9.50	34,00,460
Jan 2019	11.68	−5.3%	12.38	12.78	11.41	33,32,010
Dec 2018	12.33	−1.8%	12.79	13.20	11.30	27,59,380
Nov 2018	12.56	+2.8%	12.33	14.44	12.07	48,61,980
Oct 2018	12.21	−5.1%	13.29	13.29	9.90	57,85,870
Sep 2018	12.87	−19.8%	16.20	16.35	12.40	37,59,620
Aug 2018	16.05	+2.9%	15.75	17.40	14.91	71,32,930
Jul 2018	15.61	+0.9%	15.59	16.70	12.60	82,18,240
Jun 2018	15.47	−20.6%	19.35	19.65	15.25	54,06,820
May 2018	19.49	−14.6%	22.80	23.49	18.23	1,00,36,780
Apr 2018	22.84	−6.8%	24.60	26.80	22.78	1,31,83,100
Mar 2018	24.51	−19.3%	30.37	30.94	24.42	1,19,14,540
Feb 2018	30.37	−15.1%	36.40	36.45	27.56	3,88,27,030
Jan 2018	35.76	–	46.50	48.00	32.66	2,58,55,890

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	388.70	392.75	363.00	374.75	372.71	87,40,930	31.3%
22 Oct 2026	393.70	397.45	386.05	388.70	390.82	50,78,947	27.9%
21 Oct 2026	426.25	428.20	394.10	395.75	405.89	73,04,067	29.8%
19 Oct 2026	433.00	434.55	420.10	423.80	427.54	84,18,674	25.6%
16 Oct 2026	416.90	438.85	416.80	429.00	432.50	1,41,29,273	26.5%
15 Oct 2026	421.00	426.00	410.50	417.10	417.33	80,69,949	22.7%
14 Oct 2026	407.00	424.50	405.10	421.70	418.14	87,87,563	39.9%
13 Oct 2026	401.50	407.95	394.50	407.05	401.96	55,24,542	22.1%
12 Oct 2026	388.80	408.60	388.75	401.40	401.35	63,60,043	28.2%
9 Oct 2026	395.00	397.65	383.75	388.35	389.33	55,26,596	25.1%
8 Oct 2026	413.95	415.65	391.70	395.15	397.70	61,11,236	37.7%
7 Oct 2026	407.25	422.45	405.00	414.75	417.45	90,53,893	32.0%
6 Oct 2026	402.70	408.75	402.40	408.05	406.49	33,44,430	41.9%
5 Oct 2026	395.50	405.50	395.00	401.70	400.83	45,84,428	24.7%
1 Oct 2026	401.85	403.40	389.10	394.00	395.67	41,02,186	35.0%
30 Sep 2026	402.90	410.70	401.70	403.45	406.28	43,44,769	23.2%
29 Sep 2026	411.70	411.70	399.10	402.60	404.17	59,19,584	30.3%
28 Sep 2026	397.45	414.40	388.00	408.30	402.97	1,15,06,533	45.8%
25 Sep 2026	401.30	401.30	393.20	395.60	396.39	39,29,756	23.8%
24 Sep 2026	401.00	407.80	396.80	399.05	401.71	51,60,852	25.9%
23 Sep 2026	410.00	412.40	402.25	404.60	407.26	46,69,049	34.2%
22 Sep 2026	390.00	412.65	390.00	406.75	405.22	1,37,57,604	25.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Apollo Micro Systems bonus and split history

Ex-date	Event	Price factor	What happened
4 May 2023	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.