Apex Ecotech Limited (NSE:APEXECO)
India · Delayed Price · Currency is INR 143.75
-5.10 (-3.43%)
At close: Sep 25, 2025
Apex Ecotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 147.80 | 150.00 | 140.15 | 143.75 | 143.75 | -3.43% | 43,200 |
| Sep 24, 2025 | 153.40 | 153.40 | 145.20 | 148.85 | 148.85 | -1.06% | 44,800 |
| Sep 23, 2025 | 163.90 | 163.90 | 148.60 | 150.45 | 150.45 | -8.60% | 80,000 |
| Sep 22, 2025 | 156.50 | 165.60 | 150.05 | 164.60 | 164.60 | 19.28% | 566,400 |
| Sep 19, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 1,600 |
| Sep 18, 2025 | 138.65 | 138.65 | 137.95 | 138.00 | 138.00 | -2.82% | 9,600 |
| Sep 17, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 1,600 |
| Sep 16, 2025 | 144.95 | 145.00 | 142.00 | 142.00 | 142.00 | - | 6,400 |
| Sep 15, 2025 | 144.25 | 146.00 | 142.00 | 142.00 | 142.00 | -0.18% | 22,400 |
| Sep 12, 2025 | 141.00 | 143.90 | 140.50 | 142.25 | 142.25 | 2.19% | 17,600 |
| Sep 11, 2025 | 136.15 | 139.90 | 135.00 | 139.20 | 139.20 | 2.24% | 20,800 |
| Sep 10, 2025 | 139.95 | 140.95 | 134.20 | 136.15 | 136.15 | 0.81% | 17,600 |
| Sep 9, 2025 | 141.00 | 141.95 | 135.05 | 135.05 | 135.05 | -2.46% | 27,200 |
| Sep 8, 2025 | 135.00 | 139.90 | 135.00 | 138.45 | 138.45 | 4.25% | 33,600 |
| Sep 5, 2025 | 133.15 | 133.15 | 128.50 | 132.80 | 132.80 | 4.57% | 17,600 |
| Sep 4, 2025 | 127.55 | 128.45 | 127.00 | 127.00 | 127.00 | -1.55% | 9,600 |
| Sep 3, 2025 | 127.00 | 134.00 | 127.00 | 129.00 | 129.00 | -0.85% | 28,800 |
| Sep 2, 2025 | 131.70 | 131.70 | 127.00 | 130.10 | 130.10 | 0.85% | 19,200 |
| Sep 1, 2025 | 134.50 | 134.50 | 129.00 | 129.00 | 129.00 | -0.92% | 9,600 |
| Aug 29, 2025 | 128.00 | 134.00 | 128.00 | 130.20 | 130.20 | 2.20% | 59,200 |
| Aug 28, 2025 | 126.35 | 129.00 | 123.60 | 127.40 | 127.40 | 0.79% | 32,000 |
| Aug 26, 2025 | 113.30 | 131.50 | 113.00 | 126.40 | 126.40 | 11.46% | 64,000 |
| Aug 25, 2025 | 113.10 | 113.50 | 113.10 | 113.40 | 113.40 | 0.18% | 6,400 |
| Aug 22, 2025 | 113.00 | 113.20 | 113.00 | 113.20 | 113.20 | -0.70% | 4,800 |
| Aug 21, 2025 | 108.00 | 114.00 | 108.00 | 114.00 | 114.00 | 5.56% | 9,600 |
| Aug 20, 2025 | 107.00 | 114.00 | 104.35 | 108.00 | 108.00 | -0.05% | 27,200 |
| Aug 19, 2025 | 111.25 | 111.25 | 108.00 | 108.05 | 108.05 | -2.88% | 22,400 |
| Aug 18, 2025 | 113.95 | 114.00 | 111.15 | 111.25 | 111.25 | -3.22% | 24,000 |
| Aug 14, 2025 | 112.00 | 114.95 | 108.00 | 114.95 | 114.95 | -1.67% | 25,600 |
| Aug 12, 2025 | 111.00 | 116.90 | 111.00 | 116.90 | 116.90 | 2.90% | 20,800 |
| Aug 11, 2025 | 117.15 | 117.15 | 113.60 | 113.60 | 113.60 | -2.91% | 6,400 |
| Aug 8, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3.31% | 1,600 |
| Aug 7, 2025 | 111.50 | 115.00 | 110.00 | 113.25 | 113.25 | 1.57% | 12,800 |
| Aug 6, 2025 | 113.00 | 113.00 | 111.50 | 111.50 | 111.50 | -1.33% | 3,200 |
| Aug 4, 2025 | 116.00 | 116.00 | 111.00 | 113.00 | 113.00 | -2.59% | 8,000 |
| Aug 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 1,600 |
| Jul 31, 2025 | 112.05 | 116.00 | 110.75 | 116.00 | 116.00 | 0.91% | 46,400 |
| Jul 30, 2025 | 118.50 | 118.50 | 114.95 | 114.95 | 114.95 | -3.00% | 19,200 |
| Jul 29, 2025 | 119.10 | 119.20 | 118.50 | 118.50 | 118.50 | -0.34% | 6,400 |
| Jul 28, 2025 | 124.90 | 124.90 | 118.75 | 118.90 | 118.90 | -0.92% | 17,600 |
| Jul 25, 2025 | 123.05 | 123.05 | 120.00 | 120.00 | 120.00 | -3.88% | 6,400 |
| Jul 24, 2025 | 125.45 | 125.45 | 124.85 | 124.85 | 124.85 | 1.71% | 3,200 |
| Jul 23, 2025 | 129.85 | 129.85 | 119.05 | 122.75 | 122.75 | -3.88% | 11,200 |
| Jul 22, 2025 | 129.00 | 129.00 | 125.05 | 127.70 | 127.70 | 0.95% | 11,200 |
| Jul 21, 2025 | 124.00 | 126.50 | 124.00 | 126.50 | 126.50 | 1.00% | 6,400 |
| Jul 18, 2025 | 124.00 | 128.45 | 122.05 | 125.25 | 125.25 | 0.24% | 6,400 |
| Jul 17, 2025 | 122.00 | 124.95 | 122.00 | 124.95 | 124.95 | -0.68% | 8,000 |
| Jul 16, 2025 | 121.50 | 125.95 | 121.00 | 125.80 | 125.80 | 3.54% | 36,800 |
| Jul 15, 2025 | 118.75 | 121.50 | 118.75 | 121.50 | 121.50 | 2.19% | 6,400 |
| Jul 14, 2025 | 118.65 | 121.95 | 118.60 | 118.90 | 118.90 | 0.08% | 12,800 |