Apex Frozen Foods Limited (NSE:APEX)
India · Delayed Price · Currency is INR 426.30
-20.15 (-4.51%)
May 29, 2026, 3:29 PM IST
Apex Frozen Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 440.00 | 443.85 | 421.75 | 426.30 | 426.30 | -4.51% | 505,985 |
| May 27, 2026 | 457.75 | 458.55 | 442.00 | 446.45 | 446.45 | -2.47% | 260,675 |
| May 26, 2026 | 462.70 | 468.00 | 456.20 | 457.75 | 457.75 | -0.90% | 227,306 |
| May 25, 2026 | 457.50 | 473.90 | 453.55 | 461.90 | 461.90 | 2.88% | 687,793 |
| May 22, 2026 | 449.80 | 456.15 | 444.60 | 448.95 | 448.95 | 0.27% | 331,765 |
| May 21, 2026 | 450.25 | 461.60 | 443.80 | 447.75 | 447.75 | 0.10% | 379,016 |
| May 20, 2026 | 423.65 | 450.00 | 417.80 | 447.30 | 447.30 | 3.87% | 629,815 |
| May 19, 2026 | 430.00 | 437.70 | 428.00 | 430.65 | 430.65 | 0.24% | 318,470 |
| May 18, 2026 | 465.80 | 465.80 | 415.20 | 429.60 | 429.60 | -7.81% | 952,265 |
| May 15, 2026 | 469.90 | 480.55 | 463.50 | 466.00 | 466.00 | -0.17% | 525,095 |
| May 14, 2026 | 464.50 | 471.85 | 454.00 | 466.80 | 466.80 | 1.03% | 722,932 |
| May 13, 2026 | 459.00 | 474.00 | 458.20 | 462.05 | 462.05 | 0.84% | 427,686 |
| May 12, 2026 | 496.90 | 509.90 | 455.10 | 458.20 | 458.20 | -7.34% | 942,773 |
| May 11, 2026 | 491.85 | 504.70 | 479.80 | 494.50 | 494.50 | 0.34% | 642,172 |
| May 8, 2026 | 505.00 | 512.00 | 488.20 | 492.80 | 492.80 | -1.70% | 765,169 |
| May 7, 2026 | 472.90 | 508.35 | 472.55 | 501.30 | 501.30 | 6.92% | 1,518,739 |
| May 6, 2026 | 462.80 | 473.00 | 454.00 | 468.85 | 468.85 | 2.54% | 476,906 |
| May 5, 2026 | 459.40 | 471.15 | 451.40 | 457.25 | 457.25 | -0.28% | 346,731 |
| May 4, 2026 | 471.00 | 477.10 | 453.15 | 458.55 | 458.55 | -1.77% | 415,787 |
| Apr 30, 2026 | 474.00 | 474.90 | 453.50 | 466.80 | 466.80 | -1.75% | 627,994 |
| Apr 29, 2026 | 488.45 | 506.35 | 472.00 | 475.10 | 475.10 | 0.60% | 1,693,515 |
| Apr 28, 2026 | 474.20 | 490.65 | 467.05 | 472.25 | 472.25 | -0.41% | 799,506 |
| Apr 27, 2026 | 462.60 | 490.35 | 460.10 | 474.20 | 474.20 | 3.30% | 849,206 |
| Apr 24, 2026 | 485.00 | 487.80 | 455.10 | 459.05 | 459.05 | -4.89% | 587,053 |
| Apr 23, 2026 | 472.10 | 491.00 | 466.10 | 482.65 | 482.65 | 1.33% | 835,014 |
| Apr 22, 2026 | 477.05 | 486.90 | 471.25 | 476.30 | 476.30 | 0.40% | 658,007 |
| Apr 21, 2026 | 489.80 | 514.50 | 463.30 | 474.40 | 474.40 | -2.18% | 2,669,928 |
| Apr 20, 2026 | 469.65 | 496.80 | 467.05 | 484.95 | 484.95 | 3.88% | 1,614,432 |
| Apr 17, 2026 | 430.00 | 495.00 | 430.00 | 466.85 | 466.85 | 8.72% | 5,825,677 |
| Apr 16, 2026 | 431.40 | 440.00 | 423.50 | 429.40 | 429.40 | 0.46% | 491,114 |
| Apr 15, 2026 | 433.00 | 440.75 | 424.40 | 427.45 | 427.45 | 1.12% | 516,566 |
| Apr 13, 2026 | 422.00 | 430.90 | 416.90 | 422.70 | 422.70 | -2.88% | 504,675 |
| Apr 10, 2026 | 409.90 | 456.50 | 409.10 | 435.25 | 435.25 | 6.78% | 4,392,022 |
| Apr 9, 2026 | 407.05 | 413.65 | 400.55 | 407.60 | 407.60 | 0.37% | 333,412 |
| Apr 8, 2026 | 398.65 | 423.70 | 393.60 | 406.10 | 406.10 | 6.74% | 1,244,869 |
| Apr 7, 2026 | 387.95 | 392.95 | 377.10 | 380.45 | 380.45 | -2.74% | 286,875 |
| Apr 6, 2026 | 384.00 | 403.90 | 376.00 | 391.15 | 391.15 | 3.88% | 757,629 |
| Apr 2, 2026 | 375.00 | 379.80 | 366.00 | 376.55 | 376.55 | -1.75% | 313,165 |
| Apr 1, 2026 | 389.10 | 389.10 | 376.85 | 383.25 | 383.25 | 5.62% | 487,458 |
| Mar 30, 2026 | 367.00 | 388.25 | 360.20 | 362.85 | 362.85 | -3.89% | 497,994 |
| Mar 27, 2026 | 390.00 | 393.70 | 375.30 | 377.55 | 377.55 | -4.72% | 367,967 |
| Mar 25, 2026 | 395.00 | 405.00 | 387.15 | 396.25 | 396.25 | 3.07% | 872,056 |
| Mar 24, 2026 | 365.95 | 389.20 | 352.45 | 384.45 | 384.45 | 8.65% | 1,033,487 |
| Mar 23, 2026 | 363.25 | 371.40 | 348.25 | 353.85 | 353.85 | -5.95% | 680,631 |
| Mar 20, 2026 | 364.00 | 392.00 | 360.10 | 376.25 | 376.25 | 5.14% | 1,253,436 |
| Mar 19, 2026 | 355.40 | 365.40 | 353.00 | 357.85 | 357.85 | -3.19% | 314,907 |
| Mar 18, 2026 | 365.55 | 383.35 | 360.00 | 369.65 | 369.65 | 2.34% | 1,498,318 |
| Mar 17, 2026 | 335.00 | 361.20 | 323.05 | 361.20 | 361.20 | 9.99% | 834,463 |
| Mar 16, 2026 | 323.05 | 335.00 | 316.00 | 328.40 | 328.40 | 1.36% | 339,361 |
| Mar 13, 2026 | 345.00 | 345.00 | 320.65 | 324.00 | 324.00 | -6.44% | 292,125 |