Apcotex Industries Limited (NSE:APCOTEXIND)
India · Delayed Price · Currency is INR 351.95
+6.10 (1.76%)
Apr 2, 2026, 3:29 PM IST
NSE:APCOTEXIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 340.05 | 355.00 | 336.40 | 351.95 | 351.95 | 1.76% | 22,515 |
| Apr 1, 2026 | 321.00 | 353.00 | 321.00 | 345.85 | 345.85 | 10.11% | 35,767 |
| Mar 30, 2026 | 331.20 | 337.35 | 310.45 | 314.10 | 314.10 | -5.16% | 61,113 |
| Mar 27, 2026 | 345.90 | 350.35 | 325.30 | 331.20 | 331.20 | -5.51% | 40,426 |
| Mar 25, 2026 | 350.00 | 357.85 | 345.20 | 350.50 | 350.50 | 0.24% | 62,262 |
| Mar 24, 2026 | 345.10 | 354.90 | 345.00 | 349.65 | 349.65 | 1.72% | 43,909 |
| Mar 23, 2026 | 349.00 | 350.70 | 333.00 | 343.75 | 343.75 | -2.08% | 69,773 |
| Mar 20, 2026 | 345.40 | 354.50 | 342.70 | 351.05 | 351.05 | 2.17% | 28,695 |
| Mar 19, 2026 | 337.90 | 346.00 | 333.05 | 343.60 | 343.60 | 0.76% | 12,424 |
| Mar 18, 2026 | 340.10 | 345.30 | 332.15 | 341.00 | 341.00 | 0.26% | 133,594 |
| Mar 17, 2026 | 349.20 | 353.80 | 334.20 | 340.10 | 340.10 | -2.95% | 50,044 |
| Mar 16, 2026 | 352.90 | 358.90 | 344.00 | 350.45 | 350.45 | -0.69% | 31,167 |
| Mar 13, 2026 | 358.30 | 363.45 | 344.05 | 352.90 | 352.90 | -1.48% | 99,953 |
| Mar 12, 2026 | 362.55 | 367.45 | 356.15 | 358.20 | 358.20 | -2.08% | 46,699 |
| Mar 11, 2026 | 366.00 | 373.00 | 362.70 | 365.80 | 365.80 | 0.01% | 27,279 |
| Mar 10, 2026 | 361.70 | 366.95 | 361.70 | 365.75 | 365.75 | 1.04% | 8,673 |
| Mar 9, 2026 | 367.60 | 368.50 | 355.00 | 362.00 | 362.00 | -1.52% | 18,668 |
| Mar 6, 2026 | 362.15 | 369.00 | 359.25 | 367.60 | 367.60 | 1.41% | 35,746 |
| Mar 5, 2026 | 359.90 | 369.00 | 356.10 | 362.50 | 362.50 | 0.53% | 16,661 |
| Mar 4, 2026 | 365.00 | 366.00 | 359.00 | 360.60 | 360.60 | -1.30% | 24,679 |
| Mar 2, 2026 | 361.25 | 369.00 | 355.30 | 365.35 | 365.35 | -0.08% | 18,763 |
| Feb 27, 2026 | 367.10 | 373.20 | 363.30 | 365.65 | 365.65 | -0.39% | 35,331 |
| Feb 26, 2026 | 369.60 | 372.45 | 362.35 | 367.10 | 367.10 | -1.12% | 11,724 |
| Feb 25, 2026 | 369.45 | 372.50 | 367.30 | 371.25 | 371.25 | 0.49% | 4,976 |
| Feb 24, 2026 | 371.85 | 372.95 | 365.10 | 369.45 | 369.45 | -0.31% | 22,220 |
| Feb 23, 2026 | 369.50 | 376.00 | 363.10 | 370.60 | 370.60 | 0.28% | 15,514 |
| Feb 20, 2026 | 370.80 | 377.70 | 366.50 | 369.55 | 369.55 | -0.09% | 27,728 |
| Feb 19, 2026 | 377.30 | 377.30 | 369.00 | 369.90 | 369.90 | -1.96% | 10,354 |
| 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 |