Apcotex Industries Limited (NSE:APCOTEXIND)
India · Delayed Price · Currency is INR 494.90
+10.85 (2.24%)
Nov 11, 2026, 1:30 PM IST
NSE:APCOTEXIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 490.00 | 512.00 | 489.85 | 494.90 | 494.90 | 2.24% | 53,865 |
| Nov 9, 2026 | 491.00 | 491.00 | 480.00 | 484.05 | 484.05 | -0.75% | 32,267 |
| Nov 8, 2026 | 483.45 | 493.20 | 483.35 | 487.70 | 487.70 | 0.63% | 18,625 |
| Nov 6, 2026 | 492.00 | 492.00 | 474.15 | 484.65 | 484.65 | -1.05% | 52,938 |
| Nov 5, 2026 | 495.00 | 500.85 | 487.75 | 489.80 | 489.80 | 0.42% | 43,030 |
| Nov 4, 2026 | 486.70 | 490.20 | 478.30 | 487.75 | 487.75 | 1.04% | 31,200 |
| Nov 3, 2026 | 494.05 | 494.05 | 475.10 | 482.75 | 482.75 | -0.31% | 35,037 |
| Nov 2, 2026 | 476.75 | 489.00 | 473.45 | 484.25 | 484.25 | 1.57% | 55,682 |
| Oct 30, 2026 | 487.00 | 491.70 | 472.20 | 476.75 | 476.75 | -1.60% | 75,069 |
| Oct 29, 2026 | 497.90 | 497.90 | 465.50 | 484.50 | 484.50 | -4.05% | 247,098 |
| Oct 28, 2026 | 520.20 | 540.00 | 475.00 | 504.95 | 504.95 | -2.93% | 453,811 |
| Oct 27, 2026 | 518.45 | 533.50 | 512.15 | 520.20 | 520.20 | -0.66% | 104,950 |
| Oct 26, 2026 | 515.20 | 534.05 | 511.80 | 523.65 | 523.65 | 0.61% | 49,872 |
| Oct 23, 2026 | 530.00 | 539.50 | 508.35 | 520.45 | 520.45 | -3.05% | 84,957 |
| Oct 22, 2026 | 535.15 | 547.15 | 530.65 | 536.85 | 536.85 | -0.87% | 75,168 |
| Oct 21, 2026 | 561.05 | 564.00 | 530.60 | 541.55 | 541.55 | -4.45% | 227,529 |
| Oct 19, 2026 | 599.45 | 602.40 | 564.00 | 566.80 | 566.80 | -5.13% | 88,397 |
| Oct 16, 2026 | 590.85 | 601.60 | 586.55 | 597.45 | 597.45 | 1.62% | 44,286 |
| Oct 15, 2026 | 603.25 | 607.00 | 584.00 | 587.90 | 587.90 | -2.54% | 29,176 |
| Oct 14, 2026 | 606.15 | 610.30 | 599.05 | 603.25 | 603.25 | 0.32% | 37,927 |
| Oct 13, 2026 | 606.80 | 608.25 | 588.00 | 601.30 | 601.30 | -0.21% | 38,235 |
| Oct 12, 2026 | 578.35 | 610.70 | 578.35 | 602.55 | 602.55 | 4.18% | 79,583 |
| Oct 9, 2026 | 576.90 | 583.90 | 570.60 | 578.35 | 578.35 | 0.25% | 39,738 |
| Oct 8, 2026 | 597.00 | 598.70 | 575.00 | 576.90 | 576.90 | -2.67% | 59,990 |
| Oct 7, 2026 | 608.10 | 608.60 | 585.50 | 592.70 | 592.70 | -2.95% | 78,154 |
| Oct 6, 2026 | 587.25 | 613.90 | 585.00 | 610.70 | 610.70 | 3.99% | 79,604 |
| Oct 5, 2026 | 599.00 | 599.00 | 577.00 | 587.25 | 587.25 | -1.01% | 48,855 |
| Oct 1, 2026 | 596.40 | 600.20 | 575.35 | 593.25 | 593.25 | -0.39% | 84,363 |
| Sep 30, 2026 | 600.00 | 607.40 | 592.00 | 595.60 | 595.60 | 0.03% | 40,627 |
| Sep 29, 2026 | 589.95 | 603.60 | 580.00 | 595.45 | 595.45 | 1.61% | 58,105 |
| Sep 28, 2026 | 599.40 | 599.40 | 583.55 | 586.00 | 586.00 | -2.24% | 68,000 |
| Sep 25, 2026 | 607.90 | 609.45 | 585.00 | 599.40 | 599.40 | -0.57% | 86,241 |
| Sep 24, 2026 | 610.00 | 626.00 | 600.35 | 602.85 | 602.85 | -1.14% | 107,799 |
| Sep 23, 2026 | 612.00 | 614.00 | 593.50 | 609.80 | 609.80 | 0.06% | 78,328 |
| Sep 22, 2026 | 612.00 | 623.15 | 605.75 | 609.45 | 609.45 | 0.12% | 75,211 |
| Sep 21, 2026 | 608.10 | 628.65 | 605.00 | 608.70 | 608.70 | 0.64% | 140,490 |
| Sep 18, 2026 | 598.40 | 612.85 | 596.10 | 604.85 | 604.85 | 0.91% | 77,596 |
| Sep 17, 2026 | 585.00 | 601.70 | 581.00 | 599.40 | 599.40 | 3.15% | 78,910 |
| Sep 16, 2026 | 582.70 | 591.10 | 560.85 | 581.10 | 581.10 | 0.76% | 157,464 |
| Sep 15, 2026 | 602.05 | 610.00 | 575.00 | 576.70 | 576.70 | -4.07% | 118,177 |
| Sep 11, 2026 | 603.80 | 604.55 | 590.00 | 601.15 | 601.15 | -0.44% | 92,249 |
| Sep 10, 2026 | 618.90 | 618.90 | 601.20 | 603.80 | 603.80 | -1.89% | 81,232 |
| Sep 9, 2026 | 610.15 | 618.90 | 606.05 | 615.45 | 615.45 | 0.54% | 67,048 |
| Sep 8, 2026 | 630.05 | 633.05 | 601.00 | 612.15 | 612.15 | -3.08% | 262,125 |
| Sep 7, 2026 | 639.90 | 640.00 | 625.00 | 631.60 | 631.60 | -0.61% | 96,163 |
| Sep 4, 2026 | 658.00 | 665.00 | 632.70 | 635.50 | 635.50 | -2.29% | 172,649 |
| Sep 3, 2026 | 632.30 | 658.00 | 627.65 | 650.40 | 650.40 | 3.46% | 349,149 |
| Sep 2, 2026 | 638.00 | 642.40 | 617.05 | 628.65 | 628.65 | -1.65% | 107,750 |
| Sep 1, 2026 | 649.55 | 660.00 | 625.75 | 639.20 | 639.20 | -1.10% | 228,646 |
| Aug 31, 2026 | 628.85 | 656.00 | 622.05 | 646.30 | 646.30 | 3.37% | 460,194 |