NSE:APCOTEXIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	569.00	572.00	552.55	555.10	555.10	-0.57%	106,623
Jul 21, 2026	560.00	568.00	550.10	558.30	558.30	1.12%	156,322
Jul 20, 2026	526.00	554.50	526.00	552.10	552.10	4.35%	154,911
Jul 17, 2026	540.10	540.10	524.00	529.10	529.10	-2.33%	60,451
Jul 16, 2026	523.80	545.00	518.80	541.70	541.70	3.90%	118,322
Jul 15, 2026	536.00	552.40	516.00	521.35	521.35	-1.24%	251,323
Jul 14, 2026	524.35	530.65	512.80	527.90	527.90	1.65%	61,169
Jul 13, 2026	502.80	529.80	501.10	519.35	519.35	2.36%	96,956
Jul 10, 2026	514.00	515.00	502.20	507.40	507.40	0.20%	33,467
Jul 9, 2026	504.00	512.00	499.20	506.40	506.40	1.90%	46,798
Jul 8, 2026	503.00	509.25	491.10	496.95	496.95	-2.16%	49,799
Jul 7, 2026	512.00	517.95	502.35	507.90	507.90	-0.58%	46,902
Jul 6, 2026	528.55	531.80	506.20	510.85	510.85	-2.80%	97,338
Jul 3, 2026	524.05	530.00	518.00	525.55	525.55	0.47%	39,251
Jul 2, 2026	512.25	525.95	505.15	523.10	523.10	3.13%	94,799
Jul 1, 2026	501.85	520.00	501.85	507.20	507.20	-0.14%	51,947
Jun 30, 2026	499.00	513.00	494.60	507.90	507.90	2.31%	40,683
Jun 29, 2026	515.00	516.10	494.65	496.45	496.45	-3.01%	90,850
Jun 25, 2026	534.00	544.85	507.05	511.85	511.85	-4.00%	152,003
Jun 24, 2026	531.20	538.00	526.00	533.15	533.15	-0.14%	51,163
Jun 23, 2026	547.30	554.50	531.15	533.90	533.90	-1.63%	78,665
Jun 22, 2026	550.00	574.00	540.10	542.75	542.75	-0.71%	277,789
Jun 19, 2026	528.85	549.00	522.50	546.65	546.65	3.88%	106,791
Jun 18, 2026	530.00	539.00	522.10	526.25	526.25	0.66%	97,708
Jun 17, 2026	525.00	530.00	520.00	522.80	522.80	0.34%	57,250
Jun 16, 2026	520.90	531.00	515.45	521.05	521.05	0.56%	82,669
Jun 15, 2026	535.00	579.00	513.10	518.15	518.15	-2.11%	486,019
Jun 12, 2026	522.00	541.90	519.80	529.30	529.30	2.53%	115,068
Jun 11, 2026	539.10	544.40	514.05	521.75	516.25	-2.45%	88,913
Jun 10, 2026	538.80	557.80	531.45	534.85	529.21	-0.77%	203,313
Jun 9, 2026	518.85	548.95	518.60	539.00	533.32	4.31%	151,749
Jun 8, 2026	542.90	543.00	514.30	516.75	511.30	-4.34%	138,952
Jun 5, 2026	545.00	552.50	530.70	540.20	534.51	0.34%	215,905
Jun 4, 2026	505.40	545.00	502.05	538.35	532.68	8.00%	655,502
Jun 3, 2026	500.00	516.25	487.00	498.45	493.20	0.88%	114,425
Jun 2, 2026	494.10	495.50	482.20	494.10	488.89	0.28%	36,108
Jun 1, 2026	481.95	504.85	480.60	492.70	487.51	2.73%	117,653
May 29, 2026	487.35	495.00	477.00	479.60	474.54	-1.58%	38,764
May 27, 2026	492.00	494.45	477.00	487.30	482.16	-0.54%	73,880
May 26, 2026	497.00	502.00	486.90	489.95	484.79	-1.00%	51,433
May 25, 2026	506.25	533.90	486.05	494.90	489.68	-0.38%	257,005
May 22, 2026	490.90	502.45	490.90	496.80	491.56	0.71%	34,078
May 21, 2026	506.00	508.45	490.00	493.30	488.10	-2.06%	98,939
May 20, 2026	508.85	515.45	500.15	503.70	498.39	-0.93%	67,500
May 19, 2026	490.00	523.00	488.00	508.45	503.09	5.23%	202,933
May 18, 2026	480.00	488.95	475.00	483.20	478.11	-1.06%	49,646
May 15, 2026	476.30	499.00	475.00	488.40	483.25	2.91%	89,567
May 14, 2026	475.00	479.90	468.40	474.60	469.60	-0.03%	53,888
May 13, 2026	490.00	491.45	470.00	474.75	469.75	-2.46%	60,674
May 12, 2026	492.00	507.05	485.00	486.70	481.57	-1.59%	77,444