Apcotex Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	490.05	491.40	478.95	485.40	480.28	-0.61%	2,845
May 26, 2026	495.05	501.75	487.75	488.40	483.25	-1.20%	1,907
May 25, 2026	495.55	530.45	485.40	494.35	489.14	-0.31%	13,201
May 22, 2026	494.95	502.50	494.95	495.90	490.67	0.68%	954
May 21, 2026	506.50	506.50	491.10	492.55	487.36	-2.34%	3,894
May 20, 2026	508.60	515.00	497.65	504.35	499.03	-0.91%	5,678
May 19, 2026	492.10	521.00	488.35	509.00	503.63	5.78%	9,216
May 18, 2026	478.85	488.70	472.60	481.20	476.13	-1.51%	4,021
May 15, 2026	474.65	499.50	474.20	488.60	483.45	2.94%	5,264
May 14, 2026	474.05	486.80	470.00	474.65	469.64	0.03%	1,897
May 13, 2026	489.60	489.70	470.50	474.50	469.50	-2.46%	2,238
May 12, 2026	494.00	505.00	485.85	486.45	481.32	-1.88%	6,941
May 11, 2026	521.05	529.00	490.65	495.75	490.52	-4.62%	9,148
May 8, 2026	545.00	559.65	517.50	519.75	514.27	1.64%	87,271
May 7, 2026	495.05	511.35	486.40	511.35	505.96	19.99%	53,320
May 6, 2026	423.05	428.45	412.80	426.15	421.66	2.92%	3,861
May 5, 2026	400.05	417.00	397.45	414.05	409.68	4.48%	5,855
May 4, 2026	404.45	404.45	395.00	396.30	392.12	-1.87%	2,806
Apr 30, 2026	398.60	404.85	398.60	403.85	399.59	0.96%	1,796
Apr 29, 2026	400.50	402.65	397.00	400.00	395.78	-1.08%	2,983
Apr 28, 2026	400.40	404.35	395.50	404.35	400.09	1.24%	42
Apr 27, 2026	396.00	399.90	396.00	399.40	395.19	1.53%	1,412
Apr 24, 2026	407.00	407.00	391.90	393.40	389.25	-1.40%	5,394
Apr 23, 2026	397.00	405.85	394.20	399.00	394.79	-0.44%	1,976
Apr 22, 2026	399.75	409.10	398.00	400.75	396.52	0.25%	3,715
Apr 21, 2026	386.50	402.05	386.50	399.75	395.53	2.46%	1,407
Apr 20, 2026	386.20	399.00	384.95	390.15	386.04	1.34%	1,092
Apr 17, 2026	385.00	388.90	382.00	385.00	380.94	-0.44%	318
Apr 16, 2026	382.50	393.10	381.00	386.70	382.62	1.19%	713
Apr 15, 2026	381.45	385.00	379.50	382.15	378.12	1.66%	927
Apr 13, 2026	376.00	382.40	373.35	375.90	371.94	-0.80%	859
Apr 10, 2026	378.00	386.40	377.80	378.95	374.95	-0.21%	6,188
Apr 9, 2026	382.65	386.85	376.00	379.75	375.74	-0.45%	5,677
Apr 8, 2026	375.00	384.55	364.95	381.45	377.43	5.33%	2,528