Apcotex Industries Limited (BOM:523694)
India · Delayed Price · Currency is INR 346.45
+32.50 (10.35%)
At close: Apr 1, 2026
Apcotex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 322.80 | 352.60 | 322.80 | 346.45 | 346.45 | 10.35% | 2,541 |
| Mar 30, 2026 | 328.30 | 336.95 | 310.15 | 313.95 | 313.95 | -5.48% | 2,827 |
| Mar 27, 2026 | 346.00 | 346.00 | 325.50 | 332.15 | 332.15 | -5.17% | 1,719 |
| Mar 25, 2026 | 351.65 | 356.15 | 348.45 | 350.25 | 350.25 | 1.08% | 2,038 |
| Mar 24, 2026 | 345.60 | 351.75 | 344.30 | 346.50 | 346.50 | 0.43% | 2,489 |
| Mar 23, 2026 | 343.80 | 349.15 | 333.25 | 345.00 | 345.00 | -1.30% | 7,889 |
| Mar 20, 2026 | 347.50 | 355.10 | 345.45 | 349.55 | 349.55 | 1.88% | 446 |
| Mar 19, 2026 | 337.00 | 345.35 | 337.00 | 343.10 | 343.10 | 0.19% | 251 |
| Mar 18, 2026 | 338.70 | 345.50 | 333.80 | 342.45 | 342.45 | 1.11% | 4,173 |
| Mar 17, 2026 | 352.30 | 352.30 | 336.00 | 338.70 | 338.70 | -3.86% | 2,441 |
| Mar 16, 2026 | 350.00 | 357.85 | 345.45 | 352.30 | 352.30 | -1.00% | 1,542 |
| Mar 13, 2026 | 358.40 | 363.00 | 344.20 | 355.85 | 355.85 | -1.48% | 1,949 |
| Mar 12, 2026 | 360.60 | 370.95 | 356.05 | 361.20 | 361.20 | -1.14% | 4,508 |
| Mar 11, 2026 | 365.90 | 371.90 | 362.25 | 365.35 | 365.35 | -0.15% | 563 |
| Mar 10, 2026 | 361.60 | 365.90 | 356.10 | 365.90 | 365.90 | 1.53% | 1,046 |
| Mar 9, 2026 | 364.00 | 364.95 | 353.45 | 360.40 | 360.40 | -1.06% | 1,001 |
| Mar 6, 2026 | 361.00 | 367.85 | 361.00 | 364.25 | 364.25 | 0.03% | 435 |
| Mar 5, 2026 | 365.10 | 367.50 | 356.20 | 364.15 | 364.15 | 0.37% | 2,722 |
| Mar 4, 2026 | 363.80 | 365.00 | 359.85 | 362.80 | 362.80 | -0.37% | 658 |
| Mar 2, 2026 | 332.85 | 367.45 | 332.85 | 364.15 | 364.15 | 0.03% | 911 |
| Feb 27, 2026 | 366.50 | 373.50 | 363.25 | 364.05 | 364.05 | -0.76% | 674 |
| Feb 26, 2026 | 370.85 | 371.65 | 363.00 | 366.85 | 366.85 | -1.05% | 456 |
| Feb 25, 2026 | 370.00 | 372.10 | 369.00 | 370.75 | 370.75 | 0.20% | 170 |
| Feb 24, 2026 | 375.00 | 376.85 | 364.75 | 370.00 | 370.00 | 0.14% | 473 |
| Feb 23, 2026 | 369.90 | 373.65 | 368.00 | 369.50 | 369.50 | -0.11% | 663 |
| Feb 20, 2026 | 370.00 | 373.60 | 369.10 | 369.90 | 369.90 | -1.04% | 177 |
| Feb 19, 2026 | 374.00 | 374.00 | 369.05 | 373.80 | 373.80 | 0.74% | 57 |
| Feb 18, 2026 | 378.00 | 378.00 | 371.05 | 371.05 | 371.05 | -0.42% | 24 |
| Feb 17, 2026 | 374.95 | 378.20 | 370.50 | 372.60 | 372.60 | -0.63% | 581 |
| Feb 16, 2026 | 372.05 | 376.05 | 370.00 | 374.95 | 374.95 | -0.20% | 180 |
| Feb 13, 2026 | 367.00 | 378.00 | 367.00 | 375.70 | 375.70 | 0.29% | 672 |
| Feb 12, 2026 | 369.55 | 377.70 | 368.60 | 374.60 | 374.60 | 1.82% | 285 |
| Feb 11, 2026 | 371.20 | 373.25 | 361.05 | 367.90 | 367.90 | -1.46% | 1,302 |
| Feb 10, 2026 | 375.65 | 380.55 | 370.05 | 373.35 | 373.35 | 0.43% | 643 |
| Feb 9, 2026 | 372.85 | 384.20 | 369.45 | 371.75 | 371.75 | 1.20% | 715 |
| Feb 6, 2026 | 368.95 | 371.35 | 365.90 | 367.35 | 367.35 | -1.92% | 406 |
| Feb 5, 2026 | 375.10 | 377.00 | 370.00 | 374.55 | 374.55 | -0.15% | 980 |
| Feb 4, 2026 | 379.00 | 379.00 | 358.70 | 375.10 | 375.10 | 2.77% | 6,143 |
| Feb 3, 2026 | 370.00 | 371.55 | 354.45 | 365.00 | 362.50 | 3.19% | 1,040 |
| Feb 2, 2026 | 363.45 | 364.00 | 350.20 | 353.70 | 351.28 | -3.20% | 544 |
| Feb 1, 2026 | 372.40 | 372.40 | 365.40 | 365.40 | 362.90 | -1.88% | 217 |
| Jan 30, 2026 | 362.50 | 380.00 | 357.10 | 372.40 | 369.85 | 6.04% | 4,123 |
| Jan 29, 2026 | 353.80 | 355.50 | 349.10 | 351.20 | 348.79 | 0.01% | 2,560 |
| Jan 28, 2026 | 353.20 | 355.00 | 349.10 | 351.15 | 348.74 | -0.43% | 1,807 |
| Jan 27, 2026 | 352.85 | 353.55 | 350.55 | 352.65 | 350.23 | 0.04% | 761 |
| Jan 23, 2026 | 353.10 | 354.00 | 350.75 | 352.50 | 350.09 | -0.98% | 512 |
| Jan 22, 2026 | 347.00 | 356.00 | 342.25 | 356.00 | 353.56 | 4.51% | 2,847 |
| Jan 21, 2026 | 345.70 | 347.35 | 337.80 | 340.65 | 338.32 | 0.69% | 669 |
| Jan 20, 2026 | 345.45 | 349.65 | 337.65 | 338.30 | 335.98 | -3.55% | 737 |
| Jan 19, 2026 | 350.10 | 353.95 | 341.00 | 350.75 | 348.35 | 0.26% | 1,268 |