Apcotex Industries Limited (BOM:523694)
India · Delayed Price · Currency is INR 600.65
-3.80 (-0.63%)
At close: Sep 11, 2026
Apcotex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |