Apcotex Industries Limited (BOM:523694)
India · Delayed Price · Currency is INR 614.25
-5.90 (-0.95%)
At close: Aug 7, 2026
Apcotex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 620.60 | 623.00 | 611.00 | 614.25 | 614.25 | -0.95% | 12,046 |
| Aug 6, 2026 | 637.60 | 637.60 | 614.75 | 620.15 | 620.15 | -1.38% | 10,913 |
| Aug 5, 2026 | 636.20 | 643.75 | 622.40 | 628.85 | 628.85 | 0.44% | 11,500 |
| Aug 4, 2026 | 625.00 | 640.35 | 615.00 | 626.10 | 626.10 | 1.25% | 21,282 |
| Aug 3, 2026 | 625.65 | 635.60 | 606.70 | 618.40 | 618.40 | 1.37% | 28,175 |
| Jul 31, 2026 | 639.95 | 642.35 | 605.90 | 610.05 | 610.05 | -4.39% | 56,630 |
| Jul 30, 2026 | 698.30 | 712.45 | 629.35 | 638.05 | 638.05 | -6.41% | 188,234 |
| Jul 29, 2026 | 592.00 | 708.60 | 592.00 | 681.75 | 681.75 | 15.45% | 387,970 |
| Jul 28, 2026 | 576.75 | 594.30 | 564.15 | 590.50 | 590.50 | 0.15% | 28,008 |
| Jul 27, 2026 | 566.30 | 592.10 | 564.50 | 589.60 | 589.60 | 5.27% | 24,606 |
| Jul 24, 2026 | 562.00 | 579.50 | 555.00 | 560.10 | 560.10 | 0.11% | 8,720 |
| Jul 23, 2026 | 552.15 | 569.85 | 552.15 | 559.50 | 559.50 | 0.66% | 10,757 |
| Jul 22, 2026 | 562.15 | 572.40 | 552.00 | 555.85 | 555.85 | -0.35% | 5,760 |
| Jul 21, 2026 | 552.10 | 567.00 | 551.75 | 557.80 | 557.80 | 1.04% | 9,278 |
| Jul 20, 2026 | 529.60 | 554.95 | 529.60 | 552.05 | 552.05 | 4.27% | 7,795 |
| Jul 17, 2026 | 542.00 | 542.00 | 523.35 | 529.45 | 529.45 | -2.27% | 2,774 |
| Jul 16, 2026 | 520.00 | 543.70 | 520.00 | 541.75 | 541.75 | 3.66% | 5,691 |
| Jul 15, 2026 | 530.90 | 549.30 | 515.45 | 522.60 | 522.60 | -1.01% | 9,649 |
| Jul 14, 2026 | 516.20 | 530.25 | 513.75 | 527.95 | 527.95 | 1.55% | 7,400 |
| Jul 13, 2026 | 500.70 | 530.00 | 500.70 | 519.90 | 519.90 | 2.61% | 8,480 |
| Jul 10, 2026 | 512.00 | 514.25 | 502.00 | 506.70 | 506.70 | 0.21% | 14,982 |
| Jul 9, 2026 | 504.00 | 511.95 | 495.00 | 505.65 | 505.65 | 1.71% | 5,397 |
| Jul 8, 2026 | 504.95 | 506.75 | 494.00 | 497.15 | 497.15 | -2.03% | 1,187 |
| Jul 7, 2026 | 511.45 | 513.85 | 503.00 | 507.45 | 507.45 | -0.78% | 6,747 |
| Jul 6, 2026 | 531.45 | 531.45 | 508.00 | 511.45 | 511.45 | -2.66% | 43,050 |
| Jul 3, 2026 | 527.95 | 531.55 | 517.95 | 525.40 | 525.40 | 0.37% | 3,375 |
| Jul 2, 2026 | 507.20 | 525.00 | 507.20 | 523.45 | 523.45 | 3.02% | 2,034 |
| Jul 1, 2026 | 507.00 | 518.00 | 505.10 | 508.10 | 508.10 | 0.30% | 3,796 |
| Jun 30, 2026 | 505.85 | 509.00 | 495.50 | 506.60 | 506.60 | 2.16% | 3,495 |
| Jun 29, 2026 | 512.00 | 517.95 | 494.65 | 495.90 | 495.90 | -3.18% | 8,695 |
| Jun 25, 2026 | 537.15 | 542.00 | 510.00 | 512.20 | 512.20 | -3.51% | 15,082 |
| Jun 24, 2026 | 536.00 | 537.55 | 523.50 | 530.85 | 530.85 | -0.72% | 7,003 |
| Jun 23, 2026 | 547.00 | 553.70 | 529.40 | 534.70 | 534.70 | -1.15% | 6,131 |
| Jun 22, 2026 | 551.70 | 573.90 | 540.00 | 540.90 | 540.90 | -0.69% | 15,056 |
| Jun 19, 2026 | 532.00 | 549.00 | 523.85 | 544.65 | 544.65 | 3.56% | 8,197 |
| Jun 18, 2026 | 525.95 | 538.00 | 522.30 | 525.95 | 525.95 | 0.31% | 4,155 |
| Jun 17, 2026 | 526.35 | 528.50 | 520.30 | 524.30 | 524.30 | 0.59% | 3,553 |
| Jun 16, 2026 | 520.00 | 530.00 | 516.00 | 521.25 | 521.25 | 0.24% | 6,038 |
| Jun 15, 2026 | 533.65 | 579.20 | 515.25 | 520.00 | 520.00 | -2.13% | 24,787 |
| Jun 12, 2026 | 524.30 | 540.00 | 519.05 | 531.30 | 531.30 | 2.97% | 5,763 |
| Jun 11, 2026 | 537.25 | 545.55 | 515.05 | 521.50 | 516.00 | -2.45% | 6,875 |
| Jun 10, 2026 | 537.00 | 558.00 | 531.55 | 534.60 | 528.96 | -0.88% | 9,992 |
| Jun 9, 2026 | 518.00 | 548.95 | 518.00 | 539.35 | 533.66 | 4.30% | 8,027 |
| Jun 8, 2026 | 544.45 | 544.45 | 515.00 | 517.10 | 511.65 | -3.88% | 11,957 |
| Jun 5, 2026 | 544.00 | 554.95 | 531.70 | 537.95 | 532.28 | -0.39% | 17,158 |
| Jun 4, 2026 | 508.35 | 544.25 | 506.50 | 540.05 | 534.35 | 8.62% | 35,787 |
| Jun 3, 2026 | 500.00 | 511.60 | 487.50 | 497.20 | 491.96 | 0.66% | 5,867 |
| Jun 2, 2026 | 496.45 | 496.45 | 482.50 | 493.95 | 488.74 | 0.56% | 2,383 |
| Jun 1, 2026 | 479.65 | 504.45 | 472.60 | 491.20 | 486.02 | 2.41% | 4,438 |
| May 29, 2026 | 489.00 | 493.95 | 477.30 | 479.65 | 474.59 | -1.18% | 1,270 |