Apcotex Industries Limited (BOM:523694)
India · Delayed Price · Currency is INR 492.55
-11.80 (-2.34%)
At close: May 21, 2026
Apcotex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 506.50 | 506.50 | 491.10 | 492.55 | 492.55 | -2.34% | 3,894 |
| May 20, 2026 | 508.60 | 515.00 | 497.65 | 504.35 | 504.35 | -0.91% | 5,678 |
| May 19, 2026 | 492.10 | 521.00 | 488.35 | 509.00 | 509.00 | 5.78% | 9,216 |
| May 18, 2026 | 478.85 | 488.70 | 472.60 | 481.20 | 481.20 | -1.51% | 4,021 |
| May 15, 2026 | 474.65 | 499.50 | 474.20 | 488.60 | 488.60 | 2.94% | 5,264 |
| May 14, 2026 | 474.05 | 486.80 | 470.00 | 474.65 | 474.65 | 0.03% | 1,897 |
| May 13, 2026 | 489.60 | 489.70 | 470.50 | 474.50 | 474.50 | -2.46% | 2,238 |
| May 12, 2026 | 494.00 | 505.00 | 485.85 | 486.45 | 486.45 | -1.88% | 6,941 |
| May 11, 2026 | 521.05 | 529.00 | 490.65 | 495.75 | 495.75 | -4.62% | 9,148 |
| May 8, 2026 | 545.00 | 559.65 | 517.50 | 519.75 | 519.75 | 1.64% | 87,271 |
| May 7, 2026 | 495.05 | 511.35 | 486.40 | 511.35 | 511.35 | 19.99% | 53,320 |
| May 6, 2026 | 423.05 | 428.45 | 412.80 | 426.15 | 426.15 | 2.92% | 3,861 |
| May 5, 2026 | 400.05 | 417.00 | 397.45 | 414.05 | 414.05 | 4.48% | 5,855 |
| May 4, 2026 | 404.45 | 404.45 | 395.00 | 396.30 | 396.30 | -1.87% | 2,806 |
| Apr 30, 2026 | 398.60 | 404.85 | 398.60 | 403.85 | 403.85 | 0.96% | 1,796 |
| Apr 29, 2026 | 400.50 | 402.65 | 397.00 | 400.00 | 400.00 | -1.08% | 2,983 |
| Apr 28, 2026 | 400.40 | 404.35 | 395.50 | 404.35 | 404.35 | 1.24% | 42 |
| Apr 27, 2026 | 396.00 | 399.90 | 396.00 | 399.40 | 399.40 | 1.53% | 1,412 |
| Apr 24, 2026 | 407.00 | 407.00 | 391.90 | 393.40 | 393.40 | -1.40% | 5,394 |
| Apr 23, 2026 | 397.00 | 405.85 | 394.20 | 399.00 | 399.00 | -0.44% | 1,976 |
| Apr 22, 2026 | 399.75 | 409.10 | 398.00 | 400.75 | 400.75 | 0.25% | 3,715 |
| Apr 21, 2026 | 386.50 | 402.05 | 386.50 | 399.75 | 399.75 | 2.46% | 1,407 |
| Apr 20, 2026 | 386.20 | 399.00 | 384.95 | 390.15 | 390.15 | 1.34% | 1,092 |
| Apr 17, 2026 | 385.00 | 388.90 | 382.00 | 385.00 | 385.00 | -0.44% | 318 |
| Apr 16, 2026 | 382.50 | 393.10 | 381.00 | 386.70 | 386.70 | 1.19% | 713 |
| Apr 15, 2026 | 381.45 | 385.00 | 379.50 | 382.15 | 382.15 | 1.66% | 927 |
| Apr 13, 2026 | 376.00 | 382.40 | 373.35 | 375.90 | 375.90 | -0.80% | 859 |
| Apr 10, 2026 | 378.00 | 386.40 | 377.80 | 378.95 | 378.95 | -0.21% | 6,188 |
| Apr 9, 2026 | 382.65 | 386.85 | 376.00 | 379.75 | 379.75 | -0.45% | 5,677 |
| Apr 8, 2026 | 375.00 | 384.55 | 364.95 | 381.45 | 381.45 | 5.33% | 2,528 |
| Apr 7, 2026 | 361.90 | 365.40 | 359.45 | 362.15 | 362.15 | 0.07% | 731 |
| Apr 6, 2026 | 350.00 | 363.00 | 347.95 | 361.90 | 361.90 | 2.90% | 2,603 |
| Apr 2, 2026 | 344.00 | 354.15 | 340.10 | 351.70 | 351.70 | 1.52% | 770 |
| 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 |