Apex Ecotech Limited (NSE:APEXECO)
India · Delayed Price · Currency is INR 116.55
-3.80 (-3.16%)
At close: Jan 23, 2026
Apex Ecotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 125.00 | 125.00 | 116.55 | 116.55 | 116.55 | -3.16% | 2,400 |
| Jan 22, 2026 | 120.10 | 122.00 | 119.00 | 120.35 | 120.35 | -4.48% | 5,600 |
| Jan 21, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.32% | 800 |
| Jan 20, 2026 | 118.00 | 126.40 | 117.50 | 126.40 | 126.40 | 2.14% | 7,200 |
| Jan 19, 2026 | 121.05 | 123.95 | 121.05 | 123.75 | 123.75 | 2.23% | 2,400 |
| Jan 16, 2026 | 120.00 | 122.90 | 118.00 | 121.05 | 121.05 | -1.82% | 8,000 |
| Jan 14, 2026 | 125.00 | 125.00 | 123.30 | 123.30 | 123.30 | -1.36% | 1,600 |
| Jan 13, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 2,400 |
| Jan 12, 2026 | 121.10 | 128.50 | 121.10 | 125.00 | 125.00 | 0.40% | 13,600 |
| Jan 9, 2026 | 138.70 | 138.70 | 124.50 | 124.50 | 124.50 | -1.19% | 3,200 |
| Jan 8, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -7.01% | 2,400 |
| Jan 7, 2026 | 135.75 | 135.75 | 135.50 | 135.50 | 135.50 | 1.12% | 1,600 |
| Jan 6, 2026 | 128.90 | 134.90 | 128.90 | 134.00 | 134.00 | 3.88% | 3,200 |
| Jan 5, 2026 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | -1.53% | 2,400 |
| Jan 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | 800 |
| Jan 1, 2026 | 131.00 | 131.00 | 129.10 | 131.00 | 131.00 | -1.13% | 4,000 |
| Dec 31, 2025 | 128.00 | 132.50 | 128.00 | 132.50 | 132.50 | 3.52% | 3,200 |
| Dec 30, 2025 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1.59% | 4,800 |
| Dec 29, 2025 | 130.00 | 130.00 | 121.30 | 126.00 | 126.00 | -3.08% | 9,600 |
| Dec 26, 2025 | 130.00 | 130.00 | 129.95 | 130.00 | 130.00 | 0.70% | 4,800 |
| Dec 24, 2025 | 128.15 | 130.00 | 125.55 | 129.10 | 129.10 | 0.04% | 11,200 |
| Dec 23, 2025 | 127.55 | 130.00 | 125.90 | 129.05 | 129.05 | -1.49% | 8,000 |
| Dec 22, 2025 | 134.30 | 135.00 | 130.00 | 131.00 | 131.00 | 0.34% | 8,800 |
| Dec 19, 2025 | 131.75 | 131.75 | 130.00 | 130.55 | 130.55 | -0.91% | 4,800 |
| Dec 18, 2025 | 129.15 | 131.75 | 129.15 | 131.75 | 131.75 | -0.11% | 2,400 |
| Dec 17, 2025 | 131.60 | 133.00 | 131.50 | 131.90 | 131.90 | 0.30% | 7,200 |
| Dec 16, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | 1,600 |
| Dec 15, 2025 | 132.00 | 132.00 | 131.25 | 131.50 | 131.50 | -2.08% | 3,200 |
| Dec 12, 2025 | 131.55 | 134.60 | 131.55 | 134.30 | 134.30 | -0.63% | 4,000 |
| Dec 11, 2025 | 141.00 | 141.00 | 135.15 | 135.15 | 135.15 | -1.31% | 4,000 |
| Dec 10, 2025 | 135.35 | 137.00 | 135.20 | 136.95 | 136.95 | -1.33% | 7,200 |
| Dec 9, 2025 | 130.00 | 139.00 | 130.00 | 138.80 | 138.80 | 7.64% | 13,600 |
| Dec 8, 2025 | 131.00 | 131.00 | 125.15 | 128.95 | 128.95 | -1.19% | 5,600 |
| Dec 5, 2025 | 131.55 | 133.20 | 129.50 | 130.50 | 130.50 | -4.04% | 17,600 |
| Dec 4, 2025 | 122.25 | 138.65 | 122.25 | 136.00 | 136.00 | -0.95% | 4,800 |
| Dec 3, 2025 | 137.15 | 137.95 | 136.95 | 137.30 | 137.30 | 0.11% | 4,000 |
| Dec 2, 2025 | 137.15 | 137.15 | 137.00 | 137.15 | 137.15 | 0.18% | 2,400 |
| Dec 1, 2025 | 135.00 | 138.00 | 132.05 | 136.90 | 136.90 | 2.93% | 27,200 |
| Nov 28, 2025 | 127.35 | 133.00 | 127.30 | 133.00 | 133.00 | 1.53% | 8,000 |
| Nov 27, 2025 | 130.00 | 131.00 | 127.00 | 131.00 | 131.00 | 0.77% | 16,800 |
| Nov 26, 2025 | 129.00 | 130.00 | 126.50 | 130.00 | 130.00 | 0.78% | 16,000 |
| Nov 25, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 800 |
| Nov 24, 2025 | 137.00 | 137.00 | 127.30 | 129.00 | 129.00 | -1.94% | 9,600 |
| Nov 21, 2025 | 136.50 | 136.50 | 130.15 | 131.55 | 131.55 | -3.63% | 13,600 |
| Nov 20, 2025 | 151.95 | 151.95 | 136.50 | 136.50 | 136.50 | -5.01% | 12,800 |
| Nov 19, 2025 | 143.00 | 146.00 | 140.05 | 143.70 | 143.70 | 2.31% | 24,000 |
| Nov 18, 2025 | 136.80 | 141.00 | 135.00 | 140.45 | 140.45 | 5.92% | 32,000 |
| Nov 17, 2025 | 130.00 | 132.60 | 130.00 | 132.60 | 132.60 | 2.04% | 12,800 |
| Nov 14, 2025 | 125.00 | 129.95 | 122.00 | 129.95 | 129.95 | 4.17% | 10,400 |
| Nov 13, 2025 | 129.05 | 133.00 | 123.00 | 124.75 | 124.75 | -4.95% | 34,400 |