Apcotex Industries Limited (NSE:APCOTEXIND)
India · Delayed Price · Currency is INR 369.05
-8.25 (-2.19%)
Feb 19, 2026, 2:05 PM IST
Apcotex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 376.60 | 379.00 | 372.90 | 377.30 | 377.30 | 0.15% | 7,884 |
| Feb 17, 2026 | 375.40 | 378.00 | 371.10 | 376.75 | 376.75 | 0.60% | 9,488 |
| Feb 16, 2026 | 376.05 | 380.00 | 371.10 | 374.50 | 374.50 | -0.41% | 10,043 |
| Feb 13, 2026 | 374.25 | 380.00 | 366.35 | 376.05 | 376.05 | 0.27% | 19,138 |
| Feb 12, 2026 | 368.00 | 376.80 | 367.40 | 375.05 | 375.05 | 1.16% | 14,401 |
| Feb 11, 2026 | 372.20 | 374.30 | 362.00 | 370.75 | 370.75 | -0.39% | 30,401 |
| Feb 10, 2026 | 374.00 | 380.00 | 369.60 | 372.20 | 372.20 | -0.52% | 14,972 |
| Feb 9, 2026 | 368.40 | 381.95 | 367.50 | 374.15 | 374.15 | 1.91% | 26,516 |
| Feb 6, 2026 | 375.00 | 375.00 | 364.00 | 367.15 | 367.15 | -2.28% | 8,966 |
| Feb 5, 2026 | 379.30 | 379.30 | 370.50 | 375.70 | 375.70 | -0.01% | 9,720 |
| Feb 4, 2026 | 368.40 | 379.00 | 360.00 | 375.75 | 375.75 | 2.41% | 30,646 |
| Feb 3, 2026 | 360.10 | 371.20 | 357.00 | 366.90 | 364.40 | 4.20% | 31,759 |
| Feb 2, 2026 | 366.40 | 367.05 | 348.10 | 352.10 | 349.70 | -3.60% | 23,375 |
| Feb 1, 2026 | 374.10 | 374.10 | 365.00 | 365.25 | 362.76 | -1.84% | 4,508 |
| Jan 30, 2026 | 361.90 | 380.00 | 355.05 | 372.10 | 369.56 | 5.92% | 84,151 |
| Jan 29, 2026 | 352.05 | 355.35 | 346.15 | 351.30 | 348.91 | -0.21% | 12,861 |
| Jan 28, 2026 | 355.05 | 356.90 | 350.80 | 352.05 | 349.65 | -0.84% | 9,465 |
| Jan 27, 2026 | 352.50 | 358.00 | 350.60 | 355.05 | 352.63 | 0.72% | 20,530 |
| Jan 23, 2026 | 355.45 | 355.45 | 352.15 | 352.50 | 350.10 | -0.79% | 3,665 |
| Jan 22, 2026 | 350.00 | 357.65 | 345.80 | 355.30 | 352.88 | 3.21% | 37,557 |
| Jan 21, 2026 | 340.60 | 350.45 | 336.40 | 344.25 | 341.90 | 0.16% | 85,578 |
| Jan 20, 2026 | 349.35 | 349.35 | 336.00 | 343.70 | 341.36 | -1.62% | 34,673 |
| Jan 19, 2026 | 349.85 | 354.00 | 337.90 | 349.35 | 346.97 | -0.14% | 24,063 |
| Jan 16, 2026 | 352.35 | 355.30 | 347.10 | 349.85 | 347.47 | -0.98% | 21,202 |
| Jan 14, 2026 | 352.05 | 356.85 | 352.05 | 353.30 | 350.89 | -0.32% | 10,092 |
| Jan 13, 2026 | 352.80 | 359.00 | 350.70 | 354.45 | 352.03 | 0.65% | 7,549 |
| Jan 12, 2026 | 356.20 | 358.00 | 343.20 | 352.15 | 349.75 | -2.03% | 20,749 |
| Jan 9, 2026 | 357.65 | 366.00 | 351.05 | 359.45 | 357.00 | 0.49% | 10,534 |
| Jan 8, 2026 | 363.00 | 365.50 | 352.05 | 357.70 | 355.26 | -2.16% | 9,565 |
| Jan 7, 2026 | 367.00 | 368.90 | 363.00 | 365.60 | 363.11 | 0.72% | 7,914 |
| Jan 6, 2026 | 374.00 | 374.00 | 362.10 | 363.00 | 360.53 | -2.64% | 16,686 |
| Jan 5, 2026 | 367.50 | 376.75 | 366.55 | 372.85 | 370.31 | 0.54% | 10,351 |
| Jan 2, 2026 | 365.10 | 372.70 | 365.10 | 370.85 | 368.32 | 1.33% | 8,931 |
| Jan 1, 2026 | 370.90 | 373.25 | 365.00 | 366.00 | 363.51 | -2.22% | 7,660 |
| Dec 31, 2025 | 371.40 | 378.95 | 368.70 | 374.30 | 371.75 | 1.31% | 8,887 |
| Dec 30, 2025 | 368.05 | 376.00 | 365.05 | 369.45 | 366.93 | 0.80% | 10,449 |
| Dec 29, 2025 | 374.00 | 377.90 | 365.30 | 366.50 | 364.00 | -1.78% | 28,746 |
| Dec 26, 2025 | 382.55 | 382.55 | 372.60 | 373.15 | 370.61 | -1.96% | 11,664 |
| Dec 24, 2025 | 392.50 | 392.50 | 380.00 | 380.60 | 378.01 | -2.51% | 10,211 |
| Dec 23, 2025 | 385.50 | 400.00 | 383.00 | 390.40 | 387.74 | 1.81% | 35,324 |
| Dec 22, 2025 | 371.00 | 389.00 | 371.00 | 383.45 | 380.84 | 2.68% | 18,983 |
| Dec 19, 2025 | 370.00 | 377.00 | 366.00 | 373.45 | 370.91 | 1.44% | 7,906 |
| Dec 18, 2025 | 370.30 | 373.05 | 367.10 | 368.15 | 365.64 | -1.47% | 6,976 |
| Dec 17, 2025 | 375.00 | 377.95 | 370.80 | 373.65 | 371.10 | -0.95% | 6,016 |
| Dec 16, 2025 | 373.80 | 379.75 | 369.25 | 377.25 | 374.68 | 1.44% | 9,749 |
| Dec 15, 2025 | 371.60 | 375.00 | 368.20 | 371.90 | 369.37 | 0.08% | 5,520 |
| Dec 12, 2025 | 365.90 | 373.70 | 365.90 | 371.60 | 369.07 | 0.84% | 4,295 |
| Dec 11, 2025 | 373.00 | 374.00 | 367.40 | 368.50 | 365.99 | -0.94% | 7,353 |
| Dec 10, 2025 | 376.00 | 381.95 | 370.75 | 372.00 | 369.47 | -1.70% | 6,188 |
| Dec 9, 2025 | 373.00 | 380.80 | 368.00 | 378.45 | 375.87 | 1.57% | 9,696 |