Apcotex Industries Limited (BOM:523694)
India · Delayed Price · Currency is INR 593.10
-19.40 (-3.17%)
At close: Oct 7, 2026
Apcotex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 614.00 | 621.00 | 609.50 | 611.50 | 611.50 | 0.20% | 2,682 |
| Aug 26, 2026 | 619.10 | 621.25 | 607.90 | 610.30 | 610.30 | -1.17% | 8,180 |
| Aug 25, 2026 | 624.55 | 624.55 | 612.90 | 617.55 | 617.55 | -0.11% | 4,450 |
| Aug 24, 2026 | 632.95 | 632.95 | 615.95 | 618.20 | 618.20 | -1.17% | 7,700 |
| Aug 21, 2026 | 618.20 | 627.90 | 614.85 | 625.55 | 625.55 | 2.00% | 6,731 |
| Aug 20, 2026 | 620.70 | 623.00 | 607.30 | 613.30 | 613.30 | -1.19% | 17,285 |
| Aug 19, 2026 | 634.00 | 638.90 | 615.85 | 620.70 | 620.70 | -2.05% | 8,715 |
| Aug 18, 2026 | 611.60 | 635.00 | 606.00 | 633.70 | 633.70 | 4.75% | 34,046 |
| Aug 17, 2026 | 600.65 | 616.55 | 600.65 | 604.95 | 604.95 | 1.07% | 7,414 |
| Aug 14, 2026 | 592.00 | 602.00 | 591.00 | 598.55 | 598.55 | 1.22% | 5,829 |
| Aug 13, 2026 | 602.00 | 603.55 | 587.00 | 591.35 | 591.35 | -1.56% | 14,902 |
| Aug 12, 2026 | 620.00 | 623.65 | 591.60 | 600.75 | 600.75 | -2.78% | 38,815 |
| Aug 11, 2026 | 628.00 | 628.55 | 612.50 | 617.90 | 617.90 | -0.95% | 22,124 |
| Aug 10, 2026 | 608.00 | 633.35 | 608.00 | 623.80 | 623.80 | 1.55% | 13,356 |
| 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 |