Apex Frozen Foods Limited (NSE:APEX)
India · Delayed Price · Currency is INR 227.50
+0.62 (0.27%)
Oct 1, 2025, 3:29 PM IST
Apex Frozen Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 228.00 | 230.59 | 224.83 | 226.60 | 226.60 | -0.12% | 37,067 |
| Sep 30, 2025 | 223.72 | 228.58 | 223.72 | 226.88 | 226.88 | 1.41% | 27,694 |
| Sep 29, 2025 | 228.37 | 228.37 | 222.11 | 223.72 | 223.72 | -0.68% | 31,991 |
| Sep 26, 2025 | 226.70 | 230.00 | 223.00 | 225.25 | 225.25 | -1.63% | 48,541 |
| Sep 25, 2025 | 231.39 | 233.03 | 228.20 | 228.98 | 228.98 | -0.75% | 33,701 |
| Sep 24, 2025 | 235.20 | 237.19 | 229.05 | 230.70 | 230.70 | -2.00% | 56,347 |
| Sep 23, 2025 | 241.80 | 241.80 | 234.11 | 235.40 | 235.40 | -2.10% | 56,423 |
| Sep 22, 2025 | 245.00 | 245.00 | 238.00 | 240.46 | 240.46 | -2.49% | 125,695 |
| Sep 19, 2025 | 249.55 | 251.80 | 245.20 | 246.59 | 246.59 | -0.80% | 76,999 |
| Sep 18, 2025 | 250.11 | 251.80 | 244.91 | 248.58 | 246.58 | -0.66% | 85,123 |
| Sep 17, 2025 | 246.50 | 253.34 | 246.00 | 250.23 | 248.22 | 2.08% | 142,696 |
| Sep 16, 2025 | 243.95 | 246.50 | 240.27 | 245.13 | 243.16 | 0.93% | 87,295 |
| Sep 15, 2025 | 239.53 | 245.99 | 238.05 | 242.87 | 240.92 | 2.21% | 155,171 |
| Sep 12, 2025 | 248.39 | 248.39 | 235.51 | 237.63 | 235.72 | -4.40% | 334,217 |
| Sep 11, 2025 | 254.00 | 254.00 | 246.28 | 248.57 | 246.57 | -3.30% | 713,702 |
| Sep 10, 2025 | 243.50 | 263.36 | 240.00 | 257.04 | 254.97 | 17.12% | 8,706,635 |
| Sep 9, 2025 | 219.70 | 221.80 | 217.99 | 219.47 | 217.70 | 0.56% | 22,406 |
| Sep 8, 2025 | 218.50 | 221.49 | 217.97 | 218.24 | 216.48 | -0.04% | 15,094 |
| Sep 5, 2025 | 219.00 | 220.00 | 215.43 | 218.32 | 216.56 | -0.42% | 21,583 |
| Sep 4, 2025 | 223.80 | 224.40 | 219.00 | 219.24 | 217.48 | -1.27% | 23,045 |
| Sep 3, 2025 | 220.80 | 223.79 | 219.01 | 222.05 | 220.26 | 1.01% | 48,327 |
| Sep 2, 2025 | 213.03 | 224.30 | 211.97 | 219.82 | 218.05 | 3.19% | 135,185 |
| Sep 1, 2025 | 211.46 | 213.99 | 208.74 | 213.03 | 211.32 | 0.74% | 89,530 |
| Aug 29, 2025 | 217.00 | 220.50 | 210.10 | 211.46 | 209.76 | -2.81% | 116,668 |
| Aug 28, 2025 | 222.10 | 224.89 | 214.36 | 217.57 | 215.82 | -5.15% | 264,640 |
| Aug 26, 2025 | 231.19 | 231.28 | 224.44 | 229.38 | 227.53 | -0.87% | 47,390 |
| Aug 25, 2025 | 226.50 | 234.12 | 224.65 | 231.40 | 229.54 | 2.49% | 65,914 |
| Aug 22, 2025 | 229.75 | 230.54 | 225.06 | 225.78 | 223.96 | -1.81% | 43,346 |
| Aug 21, 2025 | 232.60 | 236.51 | 229.05 | 229.94 | 228.09 | -1.12% | 96,116 |
| Aug 20, 2025 | 238.00 | 239.15 | 231.00 | 232.54 | 230.67 | -1.98% | 80,400 |
| Aug 19, 2025 | 239.50 | 244.04 | 236.10 | 237.24 | 235.33 | -2.01% | 66,860 |
| Aug 18, 2025 | 250.00 | 251.20 | 241.00 | 242.10 | 240.15 | -1.75% | 113,767 |
| Aug 14, 2025 | 250.35 | 253.59 | 245.00 | 246.42 | 244.44 | -1.14% | 145,561 |
| Aug 13, 2025 | 255.90 | 265.50 | 246.25 | 249.26 | 247.25 | 0.18% | 1,333,587 |
| Aug 12, 2025 | 240.24 | 253.80 | 232.00 | 248.82 | 246.82 | 12.24% | 2,604,911 |
| Aug 11, 2025 | 222.20 | 229.14 | 220.50 | 221.69 | 219.91 | -0.58% | 35,349 |
| Aug 8, 2025 | 220.53 | 225.69 | 218.79 | 222.98 | 221.19 | 1.39% | 40,657 |
| Aug 7, 2025 | 222.00 | 226.44 | 217.80 | 219.92 | 218.15 | -2.97% | 115,219 |
| Aug 6, 2025 | 227.99 | 228.74 | 225.00 | 226.64 | 224.82 | -0.38% | 15,847 |
| Aug 5, 2025 | 229.48 | 231.90 | 226.25 | 227.51 | 225.68 | -0.82% | 22,133 |
| Aug 4, 2025 | 234.00 | 234.00 | 228.00 | 229.40 | 227.55 | -2.56% | 47,671 |
| Aug 1, 2025 | 244.99 | 245.00 | 233.62 | 235.42 | 233.52 | -3.06% | 50,381 |
| Jul 31, 2025 | 231.80 | 249.99 | 226.00 | 242.84 | 240.89 | 0.58% | 215,999 |
| Jul 30, 2025 | 246.41 | 248.10 | 240.75 | 241.45 | 239.51 | -1.04% | 40,724 |
| Jul 29, 2025 | 245.80 | 246.99 | 239.81 | 243.99 | 242.03 | -0.54% | 44,425 |
| Jul 28, 2025 | 251.99 | 252.10 | 243.00 | 245.32 | 243.35 | -1.34% | 56,409 |
| Jul 25, 2025 | 247.55 | 260.00 | 245.75 | 248.64 | 246.64 | 1.95% | 476,532 |
| Jul 24, 2025 | 245.25 | 248.01 | 242.00 | 243.88 | 241.92 | -1.26% | 29,965 |
| Jul 23, 2025 | 247.90 | 250.00 | 244.25 | 247.00 | 245.01 | - | 42,647 |
| Jul 22, 2025 | 241.00 | 248.79 | 241.00 | 247.00 | 245.01 | 2.58% | 42,230 |