Apex Frozen Foods Limited (BOM:540692)
India · Delayed Price · Currency is INR 343.25
+4.15 (1.22%)
At close: Oct 7, 2026
BOM:540692 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 341.80 | 345.00 | 332.40 | 343.25 | 343.25 | 1.22% | 7,141 |
| Oct 6, 2026 | 325.00 | 341.00 | 323.05 | 339.10 | 339.10 | 3.07% | 7,077 |
| Oct 5, 2026 | 330.00 | 332.50 | 323.55 | 329.00 | 329.00 | 0.49% | 4,506 |
| Oct 1, 2026 | 340.05 | 340.05 | 320.70 | 327.40 | 327.40 | -2.98% | 12,454 |
| Sep 30, 2026 | 348.00 | 348.15 | 335.05 | 337.45 | 337.45 | -1.60% | 5,166 |
| Sep 29, 2026 | 333.15 | 348.80 | 333.15 | 342.95 | 342.95 | 1.03% | 10,305 |
| Sep 28, 2026 | 345.65 | 347.40 | 336.90 | 339.45 | 339.45 | -2.58% | 20,156 |
| Sep 25, 2026 | 344.25 | 353.25 | 341.15 | 348.45 | 348.45 | -0.34% | 10,090 |
| Sep 24, 2026 | 357.50 | 360.05 | 347.75 | 349.65 | 349.65 | -3.26% | 4,434 |
| Sep 23, 2026 | 359.20 | 364.40 | 355.25 | 361.45 | 361.45 | 0.91% | 4,539 |
| Sep 22, 2026 | 356.10 | 359.75 | 351.55 | 358.20 | 358.20 | 1.96% | 6,458 |
| Sep 21, 2026 | 341.80 | 357.00 | 341.75 | 351.30 | 351.30 | 1.53% | 6,532 |
| Sep 18, 2026 | 350.30 | 355.00 | 342.40 | 346.00 | 346.00 | -1.54% | 4,064 |
| Sep 17, 2026 | 345.40 | 354.25 | 345.40 | 351.40 | 351.40 | 0.96% | 4,828 |
| Sep 16, 2026 | 355.10 | 356.20 | 342.60 | 348.05 | 348.05 | -2.97% | 7,162 |
| Sep 15, 2026 | 366.50 | 370.00 | 355.00 | 358.70 | 358.70 | -2.74% | 7,208 |
| Sep 11, 2026 | 367.45 | 370.10 | 367.20 | 368.80 | 368.80 | -1.42% | 3,485 |
| Sep 10, 2026 | 375.85 | 378.85 | 373.00 | 374.10 | 374.10 | -0.97% | 2,137 |
| Sep 9, 2026 | 385.00 | 388.35 | 375.85 | 380.25 | 377.75 | -1.07% | 8,649 |
| Sep 8, 2026 | 366.20 | 387.55 | 366.20 | 384.35 | 381.82 | 4.16% | 26,235 |
| Sep 7, 2026 | 372.40 | 376.00 | 366.10 | 369.00 | 366.57 | -1.82% | 12,303 |
| Sep 4, 2026 | 378.35 | 383.60 | 374.00 | 375.85 | 373.38 | -0.20% | 11,454 |
| Sep 3, 2026 | 371.25 | 380.00 | 363.30 | 376.60 | 374.12 | 2.46% | 18,529 |
| Sep 2, 2026 | 374.05 | 375.05 | 363.00 | 367.55 | 365.13 | -2.00% | 9,524 |
| Sep 1, 2026 | 380.00 | 389.30 | 370.50 | 375.05 | 372.58 | -1.48% | 10,842 |
| Aug 31, 2026 | 381.25 | 385.20 | 376.85 | 380.70 | 378.20 | -0.12% | 6,730 |
| Aug 28, 2026 | 385.00 | 389.95 | 380.20 | 381.15 | 378.64 | -0.76% | 13,602 |
| Aug 27, 2026 | 384.95 | 390.00 | 380.70 | 384.05 | 381.53 | 0.41% | 12,752 |
| Aug 26, 2026 | 396.45 | 396.45 | 380.25 | 382.50 | 379.99 | -1.83% | 12,347 |
| Aug 25, 2026 | 419.80 | 419.80 | 387.00 | 389.65 | 387.09 | -1.48% | 7,799 |
| Aug 24, 2026 | 405.95 | 405.95 | 393.90 | 395.50 | 392.90 | -1.21% | 10,653 |
| Aug 21, 2026 | 395.80 | 402.85 | 394.40 | 400.35 | 397.72 | -0.20% | 15,623 |
| Aug 20, 2026 | 402.05 | 406.05 | 395.00 | 401.15 | 398.51 | -0.12% | 13,763 |
| Aug 19, 2026 | 398.80 | 422.90 | 395.50 | 401.65 | 399.01 | 0.66% | 46,995 |
| Aug 18, 2026 | 426.70 | 426.70 | 396.50 | 399.00 | 396.38 | -5.48% | 79,494 |
| Aug 17, 2026 | 425.75 | 432.90 | 410.90 | 422.15 | 419.37 | -0.83% | 54,017 |
| Aug 14, 2026 | 400.00 | 442.20 | 399.95 | 425.70 | 422.90 | 15.52% | 451,404 |
| Aug 13, 2026 | 370.70 | 375.00 | 367.00 | 368.50 | 366.08 | 0.53% | 3,349 |
| Aug 12, 2026 | 374.60 | 377.00 | 362.50 | 366.55 | 364.14 | -3.03% | 7,235 |
| Aug 11, 2026 | 383.25 | 387.90 | 376.75 | 378.00 | 375.51 | -2.22% | 5,370 |
| Aug 10, 2026 | 375.45 | 390.05 | 370.00 | 386.60 | 384.06 | 2.51% | 10,038 |
| Aug 7, 2026 | 373.85 | 377.70 | 371.35 | 377.15 | 374.67 | 0.71% | 1,185 |
| Aug 6, 2026 | 383.20 | 383.20 | 374.00 | 374.50 | 372.04 | -0.64% | 3,460 |
| Aug 5, 2026 | 383.00 | 386.50 | 376.55 | 376.90 | 374.42 | -0.42% | 7,977 |
| Aug 4, 2026 | 380.95 | 382.00 | 376.55 | 378.50 | 376.01 | -0.70% | 2,275 |
| Aug 3, 2026 | 376.60 | 383.00 | 376.15 | 381.15 | 378.64 | 2.61% | 5,318 |
| Jul 31, 2026 | 374.00 | 374.00 | 367.65 | 371.45 | 369.01 | 0.50% | 4,063 |
| Jul 30, 2026 | 374.95 | 375.00 | 368.35 | 369.60 | 367.17 | -2.36% | 3,105 |
| Jul 29, 2026 | 380.50 | 380.50 | 376.30 | 378.55 | 376.06 | 0.72% | 3,184 |
| Jul 28, 2026 | 384.50 | 384.50 | 374.90 | 375.85 | 373.38 | -2.01% | 2,061 |