Apex Frozen Foods Limited (NSE:APEX)
India · Delayed Price · Currency is INR 235.42
-7.42 (-3.06%)
Aug 1, 2025, 3:29 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 244.99 | 245.00 | 233.62 | 235.42 | 235.42 | -3.06% | 50,381 |
| Jul 31, 2025 | 231.80 | 249.99 | 226.00 | 242.84 | 242.84 | 0.58% | 216,108 |
| Jul 30, 2025 | 246.41 | 248.10 | 240.75 | 241.45 | 241.45 | -1.04% | 40,724 |
| Jul 29, 2025 | 245.80 | 246.99 | 239.81 | 243.99 | 243.99 | -0.54% | 44,425 |
| Jul 28, 2025 | 251.99 | 252.10 | 243.00 | 245.32 | 245.32 | -1.34% | 56,409 |
| Jul 25, 2025 | 247.55 | 260.00 | 245.75 | 248.64 | 248.64 | 1.95% | 476,532 |
| Jul 24, 2025 | 245.25 | 248.01 | 242.00 | 243.88 | 243.88 | -1.26% | 29,965 |
| Jul 23, 2025 | 247.90 | 250.00 | 244.25 | 247.00 | 247.00 | - | 42,647 |
| Jul 22, 2025 | 241.00 | 248.79 | 241.00 | 247.00 | 247.00 | 2.58% | 42,230 |
| Jul 21, 2025 | 246.80 | 246.80 | 240.00 | 240.79 | 240.79 | -2.58% | 37,258 |
| Jul 18, 2025 | 246.66 | 254.20 | 246.01 | 247.16 | 247.16 | 0.20% | 46,287 |
| Jul 17, 2025 | 244.35 | 252.25 | 244.35 | 246.66 | 246.66 | -0.07% | 38,866 |
| Jul 16, 2025 | 242.20 | 250.50 | 239.99 | 246.83 | 246.83 | 1.85% | 33,963 |
| Jul 15, 2025 | 242.39 | 245.48 | 239.99 | 242.35 | 242.35 | 0.05% | 23,220 |
| Jul 14, 2025 | 240.20 | 243.88 | 237.52 | 242.22 | 242.22 | 0.64% | 19,761 |
| Jul 11, 2025 | 243.13 | 245.69 | 240.00 | 240.67 | 240.67 | -1.28% | 23,087 |
| Jul 10, 2025 | 250.00 | 250.80 | 242.25 | 243.80 | 243.80 | -2.23% | 24,608 |
| Jul 9, 2025 | 248.99 | 250.60 | 244.00 | 249.35 | 249.35 | 1.01% | 37,191 |
| Jul 8, 2025 | 240.30 | 254.00 | 240.30 | 246.85 | 246.85 | 1.33% | 98,521 |
| Jul 7, 2025 | 245.00 | 249.59 | 242.34 | 243.61 | 243.61 | -1.24% | 25,710 |
| Jul 4, 2025 | 251.30 | 253.16 | 245.67 | 246.68 | 246.68 | -1.89% | 39,211 |
| Jul 3, 2025 | 257.49 | 257.49 | 250.20 | 251.44 | 251.44 | -2.39% | 60,884 |
| Jul 2, 2025 | 253.05 | 265.00 | 252.00 | 257.60 | 257.60 | 2.58% | 402,661 |
| Jul 1, 2025 | 244.60 | 253.15 | 243.05 | 251.13 | 251.13 | 3.04% | 165,141 |
| Jun 30, 2025 | 244.00 | 247.02 | 241.80 | 243.71 | 243.71 | 0.30% | 60,945 |
| Jun 27, 2025 | 241.95 | 244.45 | 240.60 | 242.99 | 242.99 | 0.84% | 47,752 |
| Jun 26, 2025 | 235.30 | 243.00 | 233.90 | 240.96 | 240.96 | 1.95% | 76,548 |
| Jun 25, 2025 | 229.44 | 237.90 | 229.44 | 236.35 | 236.35 | 3.02% | 49,657 |
| Jun 24, 2025 | 230.00 | 233.52 | 228.05 | 229.43 | 229.43 | 0.45% | 33,689 |
| Jun 23, 2025 | 229.30 | 235.56 | 227.00 | 228.41 | 228.41 | -0.98% | 55,275 |
| Jun 20, 2025 | 230.42 | 232.08 | 227.00 | 230.68 | 230.68 | 0.11% | 43,696 |
| Jun 19, 2025 | 232.55 | 235.99 | 227.24 | 230.42 | 230.42 | -1.95% | 47,291 |
| Jun 18, 2025 | 235.65 | 238.24 | 233.21 | 235.01 | 235.01 | -0.87% | 41,529 |
| Jun 17, 2025 | 243.20 | 245.99 | 235.11 | 237.08 | 237.08 | -2.23% | 47,251 |
| Jun 16, 2025 | 240.20 | 244.00 | 235.00 | 242.49 | 242.49 | 0.20% | 58,135 |
| Jun 13, 2025 | 234.44 | 244.67 | 234.44 | 242.00 | 242.00 | -0.65% | 81,150 |
| Jun 12, 2025 | 245.00 | 246.21 | 240.41 | 243.59 | 243.59 | -0.61% | 91,302 |
| Jun 11, 2025 | 229.79 | 251.79 | 228.63 | 245.08 | 245.08 | 7.08% | 519,559 |
| Jun 10, 2025 | 223.40 | 230.01 | 223.40 | 228.87 | 228.87 | 1.86% | 69,217 |
| Jun 9, 2025 | 223.00 | 226.71 | 223.00 | 224.69 | 224.69 | 1.04% | 40,749 |
| Jun 6, 2025 | 225.40 | 226.42 | 221.10 | 222.37 | 222.37 | -0.92% | 44,901 |
| Jun 5, 2025 | 224.91 | 228.30 | 224.01 | 224.43 | 224.43 | 0.28% | 32,743 |
| Jun 4, 2025 | 229.86 | 231.84 | 222.22 | 223.80 | 223.80 | -2.64% | 60,225 |
| Jun 3, 2025 | 228.11 | 235.54 | 228.10 | 229.86 | 229.86 | -0.09% | 103,204 |
| Jun 2, 2025 | 233.22 | 235.78 | 228.10 | 230.07 | 230.07 | -0.56% | 74,181 |
| May 30, 2025 | 239.00 | 246.41 | 229.10 | 231.37 | 231.37 | 0.01% | 214,178 |
| May 29, 2025 | 226.15 | 241.40 | 223.24 | 231.35 | 231.35 | 3.90% | 462,861 |
| May 28, 2025 | 221.40 | 224.00 | 220.82 | 222.67 | 222.67 | 0.58% | 25,040 |
| May 27, 2025 | 220.00 | 223.19 | 220.00 | 221.38 | 221.38 | 0.52% | 20,608 |
| May 26, 2025 | 221.06 | 224.50 | 219.00 | 220.23 | 220.23 | -0.38% | 30,087 |