Apex Frozen Foods Limited (BOM:540692)
India · Delayed Price · Currency is INR 400.35
-0.80 (-0.20%)
At close: Aug 21, 2026
BOM:540692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 395.80 | 402.85 | 394.40 | 400.35 | 400.35 | -0.20% | 15,623 |
| Aug 20, 2026 | 402.05 | 406.05 | 395.00 | 401.15 | 401.15 | -0.12% | 13,763 |
| Aug 19, 2026 | 398.80 | 422.90 | 395.50 | 401.65 | 401.65 | 0.66% | 46,995 |
| Aug 18, 2026 | 426.70 | 426.70 | 396.50 | 399.00 | 399.00 | -5.48% | 79,494 |
| Aug 17, 2026 | 425.75 | 432.90 | 410.90 | 422.15 | 422.15 | -0.83% | 54,017 |
| Aug 14, 2026 | 400.00 | 442.20 | 399.95 | 425.70 | 425.70 | 15.52% | 451,404 |
| Aug 13, 2026 | 370.70 | 375.00 | 367.00 | 368.50 | 368.50 | 0.53% | 3,349 |
| Aug 12, 2026 | 374.60 | 377.00 | 362.50 | 366.55 | 366.55 | -3.03% | 7,235 |
| Aug 11, 2026 | 383.25 | 387.90 | 376.75 | 378.00 | 378.00 | -2.22% | 5,370 |
| Aug 10, 2026 | 375.45 | 390.05 | 370.00 | 386.60 | 386.60 | 2.51% | 10,038 |
| Aug 7, 2026 | 373.85 | 377.70 | 371.35 | 377.15 | 377.15 | 0.71% | 1,185 |
| Aug 6, 2026 | 383.20 | 383.20 | 374.00 | 374.50 | 374.50 | -0.64% | 3,460 |
| Aug 5, 2026 | 383.00 | 386.50 | 376.55 | 376.90 | 376.90 | -0.42% | 7,977 |
| Aug 4, 2026 | 380.95 | 382.00 | 376.55 | 378.50 | 378.50 | -0.70% | 2,275 |
| Aug 3, 2026 | 376.60 | 383.00 | 376.15 | 381.15 | 381.15 | 2.61% | 5,318 |
| Jul 31, 2026 | 374.00 | 374.00 | 367.65 | 371.45 | 371.45 | 0.50% | 4,063 |
| Jul 30, 2026 | 374.95 | 375.00 | 368.35 | 369.60 | 369.60 | -2.36% | 3,105 |
| Jul 29, 2026 | 380.50 | 380.50 | 376.30 | 378.55 | 378.55 | 0.72% | 3,184 |
| Jul 28, 2026 | 384.50 | 384.50 | 374.90 | 375.85 | 375.85 | -2.01% | 2,061 |
| Jul 27, 2026 | 379.30 | 390.80 | 379.30 | 383.55 | 383.55 | 0.27% | 5,980 |
| Jul 24, 2026 | 398.90 | 398.90 | 377.70 | 382.50 | 382.50 | 0.20% | 6,005 |
| Jul 23, 2026 | 391.00 | 393.45 | 380.55 | 381.75 | 381.75 | -2.69% | 5,998 |
| Jul 22, 2026 | 403.30 | 403.30 | 390.65 | 392.30 | 392.30 | -2.23% | 6,513 |
| Jul 21, 2026 | 403.95 | 405.95 | 396.90 | 401.25 | 401.25 | -0.68% | 14,082 |
| Jul 20, 2026 | 401.05 | 407.65 | 395.00 | 404.00 | 404.00 | 1.09% | 3,725 |
| Jul 17, 2026 | 402.00 | 413.45 | 395.90 | 399.65 | 399.65 | -1.75% | 5,441 |
| Jul 16, 2026 | 409.85 | 417.95 | 405.55 | 406.75 | 406.75 | -0.27% | 10,650 |
| Jul 15, 2026 | 405.55 | 417.50 | 405.55 | 407.85 | 407.85 | 1.23% | 34,394 |
| Jul 14, 2026 | 413.65 | 413.65 | 400.00 | 402.90 | 402.90 | -2.09% | 7,657 |
| Jul 13, 2026 | 388.10 | 418.55 | 387.00 | 411.50 | 411.50 | 5.42% | 11,388 |
| Jul 10, 2026 | 393.00 | 395.80 | 388.20 | 390.35 | 390.35 | 0.55% | 4,320 |
| Jul 9, 2026 | 385.05 | 396.35 | 385.00 | 388.20 | 388.20 | 1.53% | 5,798 |
| Jul 8, 2026 | 388.90 | 403.60 | 380.00 | 382.35 | 382.35 | -3.04% | 12,069 |
| Jul 7, 2026 | 400.45 | 400.70 | 392.00 | 394.35 | 394.35 | -0.74% | 2,493 |
| Jul 6, 2026 | 401.00 | 403.60 | 395.00 | 397.30 | 397.30 | -1.56% | 4,476 |
| Jul 3, 2026 | 409.35 | 412.75 | 400.90 | 403.60 | 403.60 | -0.54% | 7,587 |
| Jul 2, 2026 | 403.30 | 408.00 | 402.30 | 405.80 | 405.80 | 0.86% | 5,960 |
| Jul 1, 2026 | 406.95 | 407.30 | 400.30 | 402.35 | 402.35 | -0.45% | 5,046 |
| Jun 30, 2026 | 400.25 | 408.30 | 391.75 | 404.15 | 404.15 | 2.07% | 8,587 |
| Jun 29, 2026 | 408.30 | 408.30 | 393.65 | 395.95 | 395.95 | -2.93% | 11,100 |
| Jun 25, 2026 | 416.55 | 417.90 | 405.50 | 407.90 | 407.90 | -0.89% | 5,681 |
| Jun 24, 2026 | 417.90 | 417.90 | 408.20 | 411.55 | 411.55 | -1.90% | 11,307 |
| Jun 23, 2026 | 413.65 | 427.75 | 408.00 | 419.50 | 419.50 | 1.48% | 11,246 |
| Jun 22, 2026 | 420.75 | 421.35 | 412.55 | 413.40 | 413.40 | -1.68% | 11,155 |
| Jun 19, 2026 | 424.80 | 424.85 | 417.25 | 420.45 | 420.45 | -1.05% | 11,137 |
| Jun 18, 2026 | 420.60 | 433.00 | 420.05 | 424.90 | 424.90 | 1.99% | 11,339 |
| Jun 17, 2026 | 421.05 | 421.80 | 414.85 | 416.60 | 416.60 | -0.94% | 6,729 |
| Jun 16, 2026 | 432.60 | 432.60 | 418.20 | 420.55 | 420.55 | -1.50% | 13,837 |
| Jun 15, 2026 | 425.95 | 436.60 | 424.00 | 426.95 | 426.95 | 1.79% | 28,742 |
| Jun 12, 2026 | 406.55 | 422.40 | 404.75 | 419.45 | 419.45 | 4.72% | 24,989 |