NSE:APCOTEXIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	490.90	502.45	490.90	496.80	496.80	0.71%	34,078
May 21, 2026	506.00	508.45	490.00	493.30	493.30	-2.06%	98,939
May 20, 2026	508.85	515.45	500.15	503.70	503.70	-0.93%	67,500
May 19, 2026	490.00	523.00	488.00	508.45	508.45	5.23%	202,933
May 18, 2026	480.00	488.95	475.00	483.20	483.20	-1.06%	49,646
May 15, 2026	476.30	499.00	475.00	488.40	488.40	2.91%	89,567
May 14, 2026	475.00	479.90	468.40	474.60	474.60	-0.03%	53,888
May 13, 2026	490.00	491.45	470.00	474.75	474.75	-2.46%	60,674
May 12, 2026	492.00	507.05	485.00	486.70	486.70	-1.59%	77,444
May 11, 2026	528.95	528.95	490.00	494.55	494.55	-5.01%	146,057
May 8, 2026	540.00	559.90	516.20	520.65	520.65	1.82%	1,483,788
May 7, 2026	489.95	511.35	485.15	511.35	511.35	19.99%	815,089
May 6, 2026	420.00	430.00	411.20	426.15	426.15	2.80%	96,583
May 5, 2026	399.30	418.00	397.55	414.55	414.55	4.11%	47,932
May 4, 2026	405.00	405.45	393.95	398.20	398.20	-1.04%	24,572
Apr 30, 2026	402.40	404.00	393.90	402.40	402.40	0.26%	11,637
Apr 29, 2026	401.60	403.95	396.15	401.35	401.35	0.20%	7,903
Apr 28, 2026	398.90	403.45	396.55	400.55	400.55	0.24%	13,206
Apr 27, 2026	385.00	402.00	385.00	399.60	399.60	1.38%	9,680
Apr 24, 2026	404.00	404.00	389.60	394.15	394.15	-1.44%	19,495
Apr 23, 2026	399.00	410.00	396.30	399.90	399.90	0.15%	43,927
Apr 22, 2026	402.55	407.95	394.45	399.30	399.30	-0.31%	18,006
Apr 21, 2026	385.10	405.00	385.10	400.55	400.55	2.31%	53,778
Apr 20, 2026	386.00	400.00	383.05	391.50	391.50	1.68%	52,903
Apr 17, 2026	384.45	390.00	381.00	385.05	385.05	0.01%	8,985
Apr 16, 2026	382.90	395.75	380.55	385.00	385.00	0.69%	30,823
Apr 15, 2026	381.95	384.50	379.10	382.35	382.35	1.15%	7,471
Apr 13, 2026	375.00	382.60	373.85	378.00	378.00	-0.42%	25,636
Apr 10, 2026	384.50	384.70	375.05	379.60	379.60	0.07%	18,198
Apr 9, 2026	375.95	387.00	375.00	379.35	379.35	-0.62%	25,921
Apr 8, 2026	370.00	384.90	364.55	381.70	381.70	5.28%	47,785
Apr 7, 2026	365.00	365.00	358.05	362.55	362.55	0.68%	8,894
Apr 6, 2026	351.95	362.00	347.00	360.10	360.10	2.32%	47,563
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