NSE:APCOTEXIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	528.85	528.85	522.50	525.30	-	-0.18%	1,444
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
May 11, 2026	528.95	528.95	490.00	494.55	489.34	-5.01%	146,057
May 8, 2026	540.00	559.90	516.20	520.65	515.16	1.82%	1,483,788
May 7, 2026	489.95	511.35	485.15	511.35	505.96	19.99%	815,089
May 6, 2026	420.00	430.00	411.20	426.15	421.66	2.80%	96,583
May 5, 2026	399.30	418.00	397.55	414.55	410.18	4.11%	47,932
May 4, 2026	405.00	405.45	393.95	398.20	394.00	-1.04%	24,572
Apr 30, 2026	402.40	404.00	393.90	402.40	398.16	0.26%	11,637
Apr 29, 2026	401.60	403.95	396.15	401.35	397.12	0.20%	7,903
Apr 28, 2026	398.90	403.45	396.55	400.55	396.33	0.24%	13,206
Apr 27, 2026	385.00	402.00	385.00	399.60	395.39	1.38%	9,680
Apr 24, 2026	404.00	404.00	389.60	394.15	390.00	-1.44%	19,495
Apr 23, 2026	399.00	410.00	396.30	399.90	395.68	0.15%	43,927
Apr 22, 2026	402.55	407.95	394.45	399.30	395.09	-0.31%	18,006
Apr 21, 2026	385.10	405.00	385.10	400.55	396.33	2.31%	53,778
Apr 20, 2026	386.00	400.00	383.05	391.50	387.37	1.68%	52,903
Apr 17, 2026	384.45	390.00	381.00	385.05	380.99	0.01%	8,985
Apr 16, 2026	382.90	395.75	380.55	385.00	380.94	0.69%	30,823
Apr 15, 2026	381.95	384.50	379.10	382.35	378.32	1.15%	7,471
Apr 13, 2026	375.00	382.60	373.85	378.00	374.02	-0.42%	25,636
Apr 10, 2026	384.50	384.70	375.05	379.60	375.60	0.07%	18,198
Apr 9, 2026	375.95	387.00	375.00	379.35	375.35	-0.62%	25,921
Apr 8, 2026	370.00	384.90	364.55	381.70	377.68	5.28%	47,785