Apcotex Industries Limited (BOM:523694)
India · Delayed Price · Currency is INR 388.35
+6.15 (1.61%)
At close: Aug 29, 2025
Apcotex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 382.25 | 390.60 | 379.70 | 388.35 | 388.35 | 1.61% | 897 |
| Aug 28, 2025 | 378.05 | 385.90 | 378.05 | 382.20 | 382.20 | -2.13% | 539 |
| Aug 26, 2025 | 390.90 | 394.55 | 380.05 | 390.50 | 390.50 | 0.35% | 2,619 |
| Aug 25, 2025 | 394.00 | 394.00 | 383.00 | 389.15 | 389.15 | -1.42% | 6,676 |
| Aug 22, 2025 | 398.95 | 400.00 | 391.60 | 394.75 | 394.75 | -1.24% | 808 |
| Aug 21, 2025 | 399.15 | 401.25 | 398.00 | 399.70 | 399.70 | 0.92% | 461 |
| Aug 20, 2025 | 402.80 | 410.35 | 396.00 | 396.05 | 396.05 | -1.59% | 1,426 |
| Aug 19, 2025 | 366.30 | 412.85 | 366.30 | 402.45 | 402.45 | -2.26% | 1,395 |
| Aug 18, 2025 | 401.50 | 412.95 | 401.50 | 411.75 | 411.75 | 1.55% | 5,143 |
| Aug 14, 2025 | 405.15 | 406.90 | 401.45 | 405.45 | 405.45 | 0.02% | 2,251 |
| Aug 13, 2025 | 407.40 | 407.70 | 397.70 | 405.35 | 405.35 | -0.60% | 1,234 |
| Aug 12, 2025 | 405.45 | 413.00 | 401.20 | 407.80 | 407.80 | 0.65% | 2,856 |
| Aug 11, 2025 | 390.10 | 408.00 | 390.10 | 405.15 | 405.15 | -0.17% | 954 |
| Aug 8, 2025 | 404.75 | 409.85 | 402.55 | 405.85 | 405.85 | 1.18% | 2,850 |
| Aug 7, 2025 | 405.80 | 407.90 | 397.00 | 401.10 | 401.10 | -1.69% | 769 |
| Aug 6, 2025 | 410.10 | 421.15 | 406.40 | 408.00 | 408.00 | -3.16% | 1,665 |
| Aug 5, 2025 | 411.55 | 427.35 | 411.55 | 421.30 | 421.30 | -1.30% | 5,788 |
| Aug 4, 2025 | 426.35 | 431.90 | 424.30 | 426.85 | 426.85 | 0.62% | 791 |
| Aug 1, 2025 | 427.55 | 437.90 | 422.55 | 424.20 | 424.20 | -0.54% | 2,671 |
| Jul 31, 2025 | 443.35 | 443.35 | 412.10 | 426.50 | 426.50 | 0.36% | 11,512 |
| Jul 30, 2025 | 421.90 | 440.00 | 390.50 | 424.95 | 424.95 | 1.36% | 10,422 |
| Jul 29, 2025 | 396.20 | 427.00 | 393.25 | 419.25 | 419.25 | 6.09% | 5,855 |
| Jul 28, 2025 | 399.00 | 399.00 | 387.30 | 395.20 | 395.20 | 0.04% | 2,094 |
| Jul 25, 2025 | 396.05 | 397.70 | 393.50 | 395.05 | 395.05 | -1.45% | 881 |
| Jul 24, 2025 | 396.00 | 401.00 | 395.65 | 400.85 | 400.85 | 1.56% | 1,437 |
| Jul 23, 2025 | 392.00 | 400.65 | 391.00 | 394.70 | 394.70 | 0.28% | 1,080 |
| Jul 22, 2025 | 395.45 | 397.10 | 390.60 | 393.60 | 393.60 | 0.38% | 1,534 |
| Jul 21, 2025 | 395.40 | 395.40 | 385.35 | 392.10 | 392.10 | -0.39% | 2,363 |
| Jul 18, 2025 | 393.80 | 401.15 | 388.05 | 393.65 | 393.65 | -0.09% | 4,603 |
| Jul 17, 2025 | 402.00 | 402.00 | 388.00 | 394.00 | 394.00 | -1.48% | 4,674 |
| Jul 16, 2025 | 405.50 | 413.30 | 398.30 | 399.90 | 399.90 | -1.38% | 4,934 |
| Jul 15, 2025 | 404.00 | 414.90 | 399.70 | 405.50 | 405.50 | 0.37% | 7,943 |
| Jul 14, 2025 | 405.35 | 405.35 | 396.10 | 404.00 | 404.00 | 0.94% | 2,619 |
| Jul 11, 2025 | 397.80 | 401.45 | 393.90 | 400.25 | 400.25 | 0.62% | 2,263 |
| Jul 10, 2025 | 403.20 | 403.20 | 394.70 | 397.80 | 397.80 | -0.57% | 639 |
| Jul 9, 2025 | 383.10 | 403.00 | 383.10 | 400.10 | 400.10 | -0.36% | 1,670 |
| Jul 8, 2025 | 397.80 | 402.00 | 397.50 | 401.55 | 401.55 | 0.82% | 2,485 |
| Jul 7, 2025 | 396.35 | 400.95 | 395.60 | 398.30 | 398.30 | -0.29% | 2,456 |
| Jul 4, 2025 | 400.65 | 401.55 | 395.30 | 399.45 | 399.45 | 0.59% | 5,391 |
| Jul 3, 2025 | 396.05 | 397.30 | 389.80 | 397.10 | 397.10 | 0.37% | 1,312 |
| Jul 2, 2025 | 395.85 | 396.70 | 390.50 | 395.65 | 395.65 | 0.20% | 2,169 |
| Jul 1, 2025 | 383.15 | 399.90 | 383.15 | 394.85 | 394.85 | -1.42% | 2,586 |
| Jun 30, 2025 | 402.95 | 404.00 | 394.55 | 400.55 | 400.55 | 2.14% | 1,534 |
| Jun 27, 2025 | 390.15 | 398.75 | 390.15 | 392.15 | 392.15 | -0.57% | 5,058 |
| Jun 26, 2025 | 391.70 | 398.00 | 387.90 | 394.40 | 394.40 | 1.09% | 878 |
| Jun 25, 2025 | 397.00 | 398.00 | 387.00 | 390.15 | 390.15 | 0.33% | 3,999 |
| Jun 24, 2025 | 398.00 | 398.00 | 384.20 | 388.85 | 388.85 | 0.48% | 1,260 |
| Jun 23, 2025 | 385.00 | 396.00 | 380.25 | 387.00 | 387.00 | -0.37% | 4,434 |
| Jun 20, 2025 | 385.00 | 389.70 | 383.35 | 388.45 | 388.45 | 1.20% | 1,271 |
| Jun 19, 2025 | 385.30 | 389.70 | 382.30 | 383.85 | 383.85 | -0.53% | 1,184 |