Apex Frozen Foods Limited (BOM:540692)
India · Delayed Price · Currency is INR 474.80
-8.85 (-1.83%)
At close: Apr 21, 2026
BOM:540692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 492.25 | 514.20 | 463.65 | 474.80 | 474.80 | -1.83% | 61,219 |
| Apr 20, 2026 | 472.75 | 496.90 | 466.85 | 483.65 | 483.65 | 3.62% | 51,970 |
| Apr 17, 2026 | 430.25 | 494.55 | 430.25 | 466.75 | 466.75 | 8.47% | 194,879 |
| Apr 16, 2026 | 428.60 | 439.95 | 424.15 | 430.30 | 430.30 | 0.65% | 26,221 |
| Apr 15, 2026 | 430.05 | 441.15 | 425.00 | 427.50 | 427.50 | 1.16% | 25,793 |
| Apr 13, 2026 | 422.00 | 429.80 | 419.10 | 422.60 | 422.60 | -2.86% | 25,501 |
| Apr 10, 2026 | 413.45 | 456.40 | 409.25 | 435.05 | 435.05 | 6.77% | 131,640 |
| Apr 9, 2026 | 404.40 | 413.35 | 402.40 | 407.45 | 407.45 | 0.25% | 15,651 |
| Apr 8, 2026 | 396.55 | 423.80 | 394.30 | 406.45 | 406.45 | 7.14% | 64,398 |
| Apr 7, 2026 | 389.10 | 392.85 | 377.20 | 379.35 | 379.35 | -2.97% | 16,096 |
| Apr 6, 2026 | 376.05 | 403.30 | 376.05 | 390.95 | 390.95 | 3.82% | 35,569 |
| Apr 2, 2026 | 379.00 | 379.00 | 366.35 | 376.55 | 376.55 | -1.71% | 13,357 |
| Apr 1, 2026 | 390.00 | 390.00 | 377.25 | 383.10 | 383.10 | 5.68% | 21,598 |
| Mar 30, 2026 | 369.95 | 388.35 | 360.85 | 362.50 | 362.50 | -3.95% | 24,313 |
| Mar 27, 2026 | 388.95 | 395.00 | 375.55 | 377.40 | 377.40 | -4.78% | 18,541 |
| Mar 25, 2026 | 390.00 | 405.40 | 386.90 | 396.35 | 396.35 | 2.65% | 42,631 |
| Mar 24, 2026 | 360.05 | 389.85 | 352.45 | 386.10 | 386.10 | 8.93% | 59,113 |
| Mar 23, 2026 | 362.05 | 370.95 | 349.70 | 354.45 | 354.45 | -5.82% | 44,918 |
| Mar 20, 2026 | 353.65 | 393.60 | 353.65 | 376.35 | 376.35 | 5.07% | 65,322 |
| Mar 19, 2026 | 359.90 | 365.85 | 353.45 | 358.20 | 358.20 | -3.44% | 21,894 |
| Mar 18, 2026 | 365.00 | 383.20 | 359.80 | 370.95 | 370.95 | 2.56% | 63,017 |
| Mar 17, 2026 | 305.05 | 361.70 | 305.05 | 361.70 | 361.70 | 9.99% | 33,704 |
| Mar 16, 2026 | 324.80 | 334.60 | 316.70 | 328.85 | 328.85 | 1.39% | 19,399 |
| Mar 13, 2026 | 340.55 | 341.35 | 321.00 | 324.35 | 324.35 | -5.85% | 10,106 |
| Mar 12, 2026 | 337.00 | 352.90 | 329.05 | 344.50 | 344.50 | 1.38% | 12,117 |
| Mar 11, 2026 | 361.95 | 361.95 | 336.95 | 339.80 | 339.80 | -4.59% | 13,933 |
| Mar 10, 2026 | 348.65 | 360.50 | 347.35 | 356.15 | 356.15 | 2.83% | 18,860 |
| Mar 9, 2026 | 345.00 | 349.00 | 334.30 | 346.35 | 346.35 | -1.38% | 20,624 |
| Mar 6, 2026 | 365.15 | 366.25 | 349.80 | 351.20 | 351.20 | -3.30% | 13,887 |
| Mar 5, 2026 | 355.65 | 369.00 | 354.25 | 363.20 | 363.20 | 2.79% | 29,369 |
| Mar 4, 2026 | 360.95 | 372.00 | 347.10 | 353.35 | 353.35 | -6.82% | 44,854 |
| Mar 2, 2026 | 355.60 | 392.00 | 355.60 | 379.20 | 379.20 | -2.64% | 25,195 |
| Feb 27, 2026 | 422.40 | 422.40 | 381.00 | 389.50 | 389.50 | -7.79% | 58,163 |
| Feb 26, 2026 | 424.70 | 428.00 | 416.65 | 422.40 | 422.40 | 0.51% | 18,638 |
| Feb 25, 2026 | 435.50 | 444.25 | 417.75 | 420.25 | 420.25 | -2.76% | 26,263 |
| Feb 24, 2026 | 440.05 | 450.40 | 427.10 | 432.20 | 432.20 | -2.33% | 56,717 |
| Feb 23, 2026 | 454.45 | 462.00 | 432.65 | 442.50 | 442.50 | 1.14% | 112,733 |
| Feb 20, 2026 | 444.10 | 449.40 | 433.05 | 437.50 | 437.50 | -1.25% | 46,250 |
| Feb 19, 2026 | 437.30 | 465.30 | 423.25 | 443.05 | 443.05 | 1.96% | 200,790 |
| Feb 18, 2026 | 424.45 | 451.00 | 422.85 | 434.55 | 434.55 | 3.81% | 80,992 |
| Feb 17, 2026 | 426.40 | 435.50 | 412.50 | 418.60 | 418.60 | -2.04% | 45,792 |
| Feb 16, 2026 | 429.30 | 449.00 | 420.90 | 427.30 | 427.30 | -1.25% | 245,610 |
| Feb 13, 2026 | 438.75 | 486.10 | 420.90 | 432.70 | 432.70 | -2.09% | 750,224 |
| Feb 12, 2026 | 378.95 | 446.85 | 374.65 | 441.95 | 441.95 | 18.68% | 650,449 |
| Feb 11, 2026 | 370.50 | 382.45 | 362.50 | 372.40 | 372.40 | 0.81% | 50,403 |
| Feb 10, 2026 | 381.30 | 388.00 | 367.70 | 369.40 | 369.40 | -2.99% | 65,064 |
| Feb 9, 2026 | 362.10 | 384.90 | 354.85 | 380.80 | 380.80 | 9.85% | 101,158 |
| Feb 6, 2026 | 360.95 | 361.05 | 345.45 | 346.65 | 346.65 | -3.96% | 46,938 |
| Feb 5, 2026 | 373.95 | 377.25 | 357.55 | 360.95 | 360.95 | -4.04% | 126,183 |
| Feb 4, 2026 | 354.85 | 402.35 | 336.20 | 376.15 | 376.15 | 7.13% | 594,811 |