EAT is up +49.38%% since April’24 pick View All Top Buy Picks

Range Low Price High Price Comment
30 days ₹98.25 ₹118.24 Friday, 28th Jun 2024 APOLLO.NS stock ended at ₹106.95. This is 1.07% more than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 1.73% from a day low at ₹105.66 to a day high of ₹107.49.
90 days ₹96.65 ₹118.50
52 weeks ₹45.20 ₹161.70

Historical Apollo Micro Systems Limited prices

Date Open High Low Close Volume
Jun 28, 2024 ₹106.70 ₹107.49 ₹105.66 ₹106.95 680 816
Jun 27, 2024 ₹106.90 ₹109.47 ₹105.00 ₹105.82 1 327 875
Jun 26, 2024 ₹108.80 ₹109.40 ₹106.50 ₹106.73 958 908
Jun 25, 2024 ₹110.65 ₹111.80 ₹107.80 ₹108.69 910 577
Jun 24, 2024 ₹112.00 ₹113.95 ₹109.06 ₹109.69 1 671 461
Jun 21, 2024 ₹117.00 ₹118.24 ₹110.50 ₹112.18 2 866 415
Jun 20, 2024 ₹112.87 ₹115.65 ₹110.30 ₹115.61 5 663 633
Jun 19, 2024 ₹111.00 ₹114.33 ₹109.00 ₹110.15 4 430 445
Jun 18, 2024 ₹105.95 ₹108.89 ₹105.26 ₹108.89 4 582 108
Jun 14, 2024 ₹103.60 ₹107.11 ₹103.40 ₹103.71 4 099 810
Jun 13, 2024 ₹104.01 ₹104.85 ₹102.84 ₹102.97 1 871 964
Jun 12, 2024 ₹104.16 ₹105.90 ₹102.11 ₹102.95 1 748 408
Jun 11, 2024 ₹106.20 ₹107.12 ₹103.92 ₹104.09 1 609 344
Jun 10, 2024 ₹109.00 ₹109.00 ₹104.50 ₹105.02 691 529
Jun 07, 2024 ₹108.15 ₹109.65 ₹106.50 ₹107.00 967 962
Jun 06, 2024 ₹103.15 ₹107.10 ₹103.00 ₹105.85 1 009 611
Jun 05, 2024 ₹98.25 ₹103.70 ₹98.25 ₹102.00 1 589 617
Jun 04, 2024 ₹108.85 ₹109.00 ₹103.40 ₹103.40 594 231
Jun 03, 2024 ₹111.60 ₹111.60 ₹108.00 ₹108.85 776 051
May 31, 2024 ₹107.20 ₹108.90 ₹105.00 ₹106.45 582 983
May 30, 2024 ₹106.90 ₹108.00 ₹106.15 ₹106.55 404 209
May 29, 2024 ₹106.55 ₹108.80 ₹105.00 ₹106.80 494 058
May 28, 2024 ₹112.00 ₹112.45 ₹108.10 ₹108.95 489 040
May 27, 2024 ₹112.50 ₹114.05 ₹110.90 ₹111.30 960 830
May 24, 2024 ₹111.15 ₹112.40 ₹110.15 ₹110.90 806 248

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use APOLLO.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the APOLLO.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the APOLLO.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Apollo Micro Systems Limited

Apollo Micro Systems Limited Apollo Micro Systems Limited designs, develops, assembles, and tests electronic and electro-mechanical solutions in India. The company provides DSP products, missile hardware simulators, integrated avionics modules, generic PCM encoders and decoders, DSSS de-modulators, seeker electronics, RPF and signal processing systems, turret control and power units, missile interface units, launcher controllers, launcher interface units, tiger sharc DSP-sig... APOLLO.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT