Apex Frozen Foods Limited (NSE:APEX)
India · Delayed Price · Currency is INR 399.60
+0.90 (0.23%)
Aug 21, 2026, 3:29 PM IST
Apex Frozen Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 396.00 | 402.75 | 394.80 | 399.60 | 399.60 | 0.23% | 225,400 |
| Aug 20, 2026 | 401.50 | 406.90 | 395.00 | 398.70 | 398.70 | -0.34% | 236,163 |
| Aug 19, 2026 | 400.00 | 423.80 | 395.10 | 400.05 | 400.05 | 0.39% | 1,014,301 |
| Aug 18, 2026 | 424.00 | 427.80 | 395.40 | 398.50 | 398.50 | -5.69% | 944,431 |
| Aug 17, 2026 | 426.30 | 432.80 | 410.50 | 422.55 | 422.55 | -0.89% | 907,500 |
| Aug 14, 2026 | 425.10 | 441.20 | 403.15 | 426.35 | 426.35 | 15.95% | 9,316,207 |
| Aug 13, 2026 | 367.00 | 375.10 | 366.05 | 367.70 | 367.70 | 0.26% | 66,858 |
| Aug 12, 2026 | 379.20 | 379.30 | 362.25 | 366.75 | 366.75 | -2.91% | 101,850 |
| Aug 11, 2026 | 384.00 | 389.00 | 376.00 | 377.75 | 377.75 | -2.10% | 75,315 |
| Aug 10, 2026 | 373.45 | 389.75 | 370.40 | 385.85 | 385.85 | 2.42% | 157,924 |
| Aug 7, 2026 | 375.45 | 378.90 | 370.95 | 376.75 | 376.75 | 0.43% | 49,606 |
| Aug 6, 2026 | 379.80 | 381.90 | 373.50 | 375.15 | 375.15 | -0.69% | 49,137 |
| Aug 5, 2026 | 380.00 | 387.70 | 375.50 | 377.75 | 377.75 | -0.15% | 60,406 |
| Aug 4, 2026 | 384.95 | 384.95 | 376.05 | 378.30 | 378.30 | -0.55% | 49,301 |
| Aug 3, 2026 | 373.95 | 382.55 | 372.75 | 380.40 | 380.40 | 2.40% | 83,417 |
| Jul 31, 2026 | 371.50 | 373.90 | 368.00 | 371.50 | 371.50 | 0.23% | 70,216 |
| Jul 30, 2026 | 375.20 | 377.80 | 368.60 | 370.65 | 370.65 | -2.06% | 44,191 |
| Jul 29, 2026 | 375.25 | 379.70 | 374.60 | 378.45 | 378.45 | 0.58% | 46,352 |
| Jul 28, 2026 | 383.85 | 383.85 | 375.00 | 376.25 | 376.25 | -1.98% | 61,447 |
| Jul 27, 2026 | 387.90 | 390.70 | 381.10 | 383.85 | 383.85 | 0.75% | 60,966 |
| Jul 24, 2026 | 380.10 | 388.20 | 378.20 | 381.00 | 381.00 | -0.35% | 99,690 |
| Jul 23, 2026 | 389.95 | 393.50 | 381.00 | 382.35 | 382.35 | -2.50% | 59,633 |
| Jul 22, 2026 | 403.50 | 403.50 | 390.00 | 392.15 | 392.15 | -2.50% | 94,622 |
| Jul 21, 2026 | 405.60 | 407.15 | 396.00 | 402.20 | 402.20 | -0.40% | 85,025 |
| Jul 20, 2026 | 400.50 | 407.95 | 394.00 | 403.80 | 403.80 | 0.89% | 94,759 |
| Jul 17, 2026 | 404.70 | 414.00 | 395.55 | 400.25 | 400.25 | -1.67% | 127,669 |
| Jul 16, 2026 | 409.00 | 417.75 | 405.50 | 407.05 | 407.05 | -0.25% | 193,467 |
| Jul 15, 2026 | 403.80 | 417.90 | 403.70 | 408.05 | 408.05 | 1.57% | 332,379 |
| Jul 14, 2026 | 409.75 | 412.80 | 400.10 | 401.75 | 401.75 | -2.78% | 114,509 |
| Jul 13, 2026 | 384.10 | 418.80 | 384.10 | 413.25 | 413.25 | 5.83% | 373,323 |
| Jul 10, 2026 | 393.95 | 395.45 | 387.50 | 390.50 | 390.50 | 0.45% | 66,546 |
| Jul 9, 2026 | 381.70 | 400.90 | 381.70 | 388.75 | 388.75 | 1.49% | 105,118 |
| Jul 8, 2026 | 390.00 | 403.90 | 380.00 | 383.05 | 383.05 | -2.74% | 159,731 |
| Jul 7, 2026 | 403.45 | 403.45 | 391.35 | 393.85 | 393.85 | -0.88% | 83,794 |
| Jul 6, 2026 | 403.95 | 403.95 | 394.50 | 397.35 | 397.35 | -1.63% | 79,129 |
| Jul 3, 2026 | 405.50 | 412.70 | 401.50 | 403.95 | 403.95 | -0.38% | 63,817 |
| Jul 2, 2026 | 403.30 | 408.35 | 402.35 | 405.50 | 405.50 | 0.97% | 70,165 |
| Jul 1, 2026 | 405.00 | 407.40 | 400.05 | 401.60 | 401.60 | -0.59% | 65,608 |
| Jun 30, 2026 | 397.90 | 408.00 | 391.55 | 404.00 | 404.00 | 2.18% | 158,945 |
| Jun 29, 2026 | 409.80 | 409.80 | 393.75 | 395.40 | 395.40 | -3.04% | 113,413 |
| Jun 25, 2026 | 413.90 | 417.90 | 405.50 | 407.80 | 407.80 | -0.97% | 115,687 |
| Jun 24, 2026 | 416.20 | 418.55 | 408.00 | 411.80 | 411.80 | -1.69% | 137,019 |
| Jun 23, 2026 | 414.00 | 428.00 | 407.80 | 418.90 | 418.90 | 1.27% | 357,694 |
| Jun 22, 2026 | 421.15 | 422.95 | 412.60 | 413.65 | 413.65 | -1.45% | 142,308 |
| Jun 19, 2026 | 428.00 | 428.00 | 417.05 | 419.75 | 419.75 | -1.18% | 142,703 |
| Jun 18, 2026 | 423.25 | 433.80 | 420.10 | 424.75 | 424.75 | 1.90% | 277,451 |
| Jun 17, 2026 | 421.50 | 421.50 | 414.50 | 416.85 | 416.85 | -0.70% | 102,987 |
| Jun 16, 2026 | 428.90 | 428.95 | 417.90 | 419.80 | 419.80 | -1.64% | 125,359 |
| Jun 15, 2026 | 435.00 | 436.90 | 423.40 | 426.80 | 426.80 | 1.83% | 374,870 |
| Jun 12, 2026 | 407.00 | 423.05 | 404.10 | 419.15 | 419.15 | 5.00% | 456,468 |