Apcotex Industries Limited (BOM:523694)
India · Delayed Price · Currency is INR 483.70
-5.70 (-1.16%)
At close: Nov 9, 2026
Apcotex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 489.40 | 489.40 | 480.35 | 483.70 | 483.70 | -1.16% | 3,431 |
| Nov 8, 2026 | 482.10 | 492.15 | 482.10 | 489.40 | 489.40 | 0.90% | 2,159 |
| Nov 6, 2026 | 485.00 | 486.90 | 474.45 | 485.05 | 485.05 | -1.07% | 2,167 |
| Nov 5, 2026 | 486.45 | 500.85 | 486.45 | 490.30 | 490.30 | 0.35% | 3,836 |
| Nov 4, 2026 | 482.00 | 490.35 | 477.30 | 488.60 | 488.60 | 1.32% | 2,683 |
| Nov 3, 2026 | 484.30 | 489.65 | 476.00 | 482.25 | 482.25 | -0.37% | 2,393 |
| Nov 2, 2026 | 473.10 | 488.00 | 473.10 | 484.05 | 484.05 | 0.97% | 4,592 |
| Oct 30, 2026 | 483.25 | 484.60 | 475.00 | 479.40 | 479.40 | -1.00% | 2,779 |
| Oct 29, 2026 | 496.30 | 496.30 | 465.90 | 484.25 | 484.25 | -4.35% | 19,878 |
| Oct 28, 2026 | 528.60 | 529.00 | 478.25 | 506.25 | 506.25 | -2.67% | 18,699 |
| Oct 27, 2026 | 528.00 | 534.05 | 516.50 | 520.15 | 520.15 | -0.73% | 9,346 |
| Oct 26, 2026 | 513.00 | 534.55 | 512.95 | 524.00 | 524.00 | 0.59% | 4,033 |
| Oct 23, 2026 | 525.75 | 526.35 | 508.80 | 520.95 | 520.95 | -2.80% | 5,901 |
| Oct 22, 2026 | 541.80 | 546.45 | 527.45 | 535.95 | 535.95 | -1.19% | 16,154 |
| Oct 21, 2026 | 560.05 | 560.25 | 530.00 | 542.40 | 542.40 | -4.66% | 14,561 |
| Oct 19, 2026 | 590.45 | 592.85 | 565.25 | 568.90 | 568.90 | -4.75% | 3,640 |
| Oct 16, 2026 | 589.65 | 601.30 | 587.20 | 597.25 | 597.25 | 1.63% | 1,630 |
| Oct 15, 2026 | 601.00 | 603.10 | 585.00 | 587.65 | 587.65 | -2.71% | 2,800 |
| Oct 14, 2026 | 605.75 | 610.50 | 600.00 | 604.00 | 604.00 | 0.46% | 1,697 |
| Oct 13, 2026 | 601.55 | 602.95 | 590.00 | 601.25 | 601.25 | -0.17% | 2,456 |
| Oct 12, 2026 | 592.15 | 610.00 | 588.10 | 602.25 | 602.25 | 3.94% | 6,244 |
| Oct 9, 2026 | 580.25 | 583.40 | 573.35 | 579.40 | 579.40 | 0.53% | 4,338 |
| Oct 8, 2026 | 595.80 | 598.35 | 575.75 | 576.35 | 576.35 | -2.82% | 5,851 |
| Oct 7, 2026 | 606.65 | 607.00 | 586.10 | 593.10 | 593.10 | -3.17% | 7,193 |
| Oct 6, 2026 | 590.00 | 613.85 | 584.80 | 612.50 | 612.50 | 4.18% | 4,844 |
| Oct 5, 2026 | 586.70 | 599.15 | 579.55 | 587.95 | 587.95 | -0.95% | 3,594 |
| Oct 1, 2026 | 590.90 | 601.40 | 578.00 | 593.60 | 593.60 | -0.12% | 5,541 |
| Sep 30, 2026 | 606.25 | 606.25 | 593.25 | 594.30 | 594.30 | -0.03% | 2,363 |
| Sep 29, 2026 | 594.85 | 603.00 | 584.45 | 594.50 | 594.50 | 1.39% | 5,316 |
| Sep 28, 2026 | 594.40 | 595.35 | 583.15 | 586.35 | 586.35 | -2.16% | 2,524 |
| Sep 25, 2026 | 603.00 | 609.85 | 585.00 | 599.30 | 599.30 | -0.61% | 7,536 |
| Sep 24, 2026 | 613.95 | 625.25 | 598.60 | 603.00 | 603.00 | -0.94% | 6,725 |
| Sep 23, 2026 | 608.55 | 612.10 | 602.40 | 608.70 | 608.70 | -0.02% | 4,923 |
| Sep 22, 2026 | 619.95 | 620.10 | 605.45 | 608.85 | 608.85 | 0.02% | 6,115 |
| Sep 21, 2026 | 612.10 | 628.00 | 605.15 | 608.70 | 608.70 | 0.59% | 8,379 |
| Sep 18, 2026 | 597.70 | 612.35 | 593.00 | 605.15 | 605.15 | 0.94% | 7,142 |
| Sep 17, 2026 | 585.50 | 601.65 | 585.50 | 599.50 | 599.50 | 3.10% | 4,428 |
| Sep 16, 2026 | 578.00 | 590.00 | 561.60 | 581.45 | 581.45 | 0.72% | 6,694 |
| Sep 15, 2026 | 602.75 | 602.75 | 574.40 | 577.30 | 577.30 | -3.89% | 7,509 |
| Sep 11, 2026 | 596.60 | 602.00 | 590.40 | 600.65 | 600.65 | -0.63% | 7,954 |
| Sep 10, 2026 | 613.30 | 613.30 | 600.85 | 604.45 | 604.45 | -2.04% | 8,928 |
| Sep 9, 2026 | 608.15 | 620.00 | 606.85 | 617.05 | 617.05 | 0.90% | 2,625 |
| Sep 8, 2026 | 631.00 | 631.00 | 602.95 | 611.55 | 611.55 | -3.14% | 16,834 |
| Sep 7, 2026 | 635.05 | 639.95 | 624.60 | 631.35 | 631.35 | -0.68% | 8,956 |
| Sep 4, 2026 | 656.00 | 665.00 | 633.10 | 635.65 | 635.65 | -2.41% | 17,069 |
| Sep 3, 2026 | 633.20 | 657.95 | 628.45 | 651.35 | 651.35 | 3.47% | 24,095 |
| Sep 2, 2026 | 646.20 | 646.20 | 617.70 | 629.50 | 629.50 | -1.48% | 119,965 |
| Sep 1, 2026 | 639.10 | 660.00 | 627.10 | 638.95 | 638.95 | -1.14% | 15,764 |
| Aug 31, 2026 | 626.50 | 655.00 | 624.55 | 646.35 | 646.35 | 3.34% | 22,759 |
| Aug 28, 2026 | 615.55 | 629.00 | 614.75 | 625.45 | 625.45 | 2.28% | 3,225 |