Apcotex Industries Limited (NSE:APCOTEXIND)
India · Delayed Price · Currency is INR 607.70
-2.10 (-0.34%)
Sep 24, 2026, 12:55 PM IST
NSE:APCOTEXIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 610.00 | 626.00 | 600.35 | 608.55 | - | -0.20% | 84,729 |
| 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 |
| Aug 28, 2026 | 610.00 | 629.00 | 610.00 | 625.25 | 625.25 | 2.22% | 118,722 |
| Aug 27, 2026 | 615.00 | 622.00 | 608.00 | 611.65 | 611.65 | 0.07% | 84,346 |
| Aug 26, 2026 | 624.50 | 624.50 | 610.00 | 611.25 | 611.25 | -0.97% | 51,702 |
| Aug 25, 2026 | 626.00 | 626.00 | 613.40 | 617.25 | 617.25 | -0.25% | 58,055 |
| Aug 24, 2026 | 630.00 | 630.00 | 616.00 | 618.80 | 618.80 | -1.00% | 92,556 |
| Aug 21, 2026 | 614.85 | 627.55 | 613.35 | 625.05 | 625.05 | 1.86% | 115,742 |
| Aug 20, 2026 | 623.95 | 623.95 | 607.10 | 613.65 | 613.65 | -1.06% | 105,837 |
| Aug 19, 2026 | 637.55 | 637.55 | 617.00 | 620.25 | 620.25 | -1.94% | 146,009 |
| Aug 18, 2026 | 605.45 | 634.50 | 605.45 | 632.55 | 632.55 | 4.48% | 404,224 |
| Aug 17, 2026 | 600.00 | 616.00 | 600.00 | 605.45 | 605.45 | 0.99% | 145,631 |
| Aug 14, 2026 | 592.25 | 603.00 | 592.00 | 599.50 | 599.50 | 1.49% | 70,028 |
| Aug 13, 2026 | 602.30 | 603.95 | 586.10 | 590.70 | 590.70 | -1.81% | 146,462 |
| Aug 12, 2026 | 618.00 | 623.85 | 591.00 | 601.60 | 601.60 | -2.48% | 288,795 |
| Aug 11, 2026 | 623.10 | 628.45 | 612.60 | 616.90 | 616.90 | -0.92% | 221,005 |
| Aug 10, 2026 | 614.50 | 634.00 | 611.00 | 622.60 | 622.60 | 1.27% | 271,630 |
| Aug 7, 2026 | 617.00 | 624.95 | 612.00 | 614.80 | 614.80 | -0.93% | 130,516 |
| Aug 6, 2026 | 632.50 | 635.00 | 612.00 | 620.60 | 620.60 | -1.41% | 192,331 |
| Aug 5, 2026 | 631.00 | 644.00 | 622.20 | 629.50 | 629.50 | 0.53% | 269,574 |
| Aug 4, 2026 | 624.00 | 639.95 | 615.00 | 626.20 | 626.20 | 1.39% | 361,018 |
| Aug 3, 2026 | 614.00 | 636.00 | 605.10 | 617.60 | 617.60 | 1.02% | 621,211 |
| Jul 31, 2026 | 640.00 | 646.65 | 605.05 | 611.35 | 611.35 | -4.09% | 856,399 |
| Jul 30, 2026 | 700.00 | 712.00 | 621.20 | 637.45 | 637.45 | -6.48% | 2,737,312 |
| Jul 29, 2026 | 600.15 | 709.30 | 600.15 | 681.60 | 681.60 | 15.31% | 5,645,793 |
| Jul 28, 2026 | 591.00 | 594.90 | 567.00 | 591.10 | 591.10 | 0.44% | 311,100 |
| Jul 27, 2026 | 561.50 | 593.40 | 561.50 | 588.50 | 588.50 | 4.89% | 278,947 |
| Jul 24, 2026 | 560.00 | 579.75 | 555.00 | 561.05 | 561.05 | 0.08% | 181,899 |
| Jul 23, 2026 | 550.10 | 570.00 | 550.10 | 560.60 | 560.60 | 0.99% | 85,709 |
| 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 |