Apex Ecotech Limited (NSE:APEXECO)
India · Delayed Price · Currency is INR 199.95
-4.05 (-1.99%)
At close: May 26, 2026
Apex Ecotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 190.00 | 199.90 | 190.00 | 195.60 | 195.60 | -2.18% | 14,400 |
| May 26, 2026 | 201.00 | 208.30 | 196.25 | 199.95 | 199.95 | -1.99% | 5,600 |
| May 25, 2026 | 205.25 | 205.25 | 200.00 | 204.00 | 204.00 | 4.35% | 11,200 |
| May 22, 2026 | 180.00 | 196.00 | 180.00 | 195.50 | 195.50 | 4.27% | 28,000 |
| May 21, 2026 | 185.00 | 190.00 | 184.00 | 187.50 | 187.50 | -2.45% | 18,400 |
| May 20, 2026 | 191.00 | 193.90 | 187.05 | 192.20 | 192.20 | 1.69% | 22,400 |
| May 19, 2026 | 196.95 | 205.00 | 187.30 | 189.00 | 189.00 | -4.13% | 24,800 |
| May 18, 2026 | 207.50 | 207.50 | 197.15 | 197.15 | 197.15 | -4.99% | 29,600 |
| May 15, 2026 | 200.45 | 210.45 | 200.45 | 207.50 | 207.50 | 3.52% | 32,800 |
| May 14, 2026 | 200.45 | 200.45 | 190.25 | 200.45 | 200.45 | 4.98% | 52,000 |
| May 13, 2026 | 188.00 | 190.95 | 182.05 | 190.95 | 190.95 | 4.98% | 59,200 |
| May 12, 2026 | 200.00 | 200.00 | 177.00 | 181.90 | 181.90 | -5.01% | 89,600 |
| May 11, 2026 | 187.00 | 191.50 | 178.40 | 191.50 | 191.50 | 9.99% | 97,600 |
| May 8, 2026 | 187.00 | 200.00 | 171.00 | 174.10 | 174.10 | 2.47% | 362,400 |
| May 7, 2026 | 160.00 | 169.90 | 154.00 | 169.90 | 169.90 | 19.99% | 296,800 |
| May 6, 2026 | 135.55 | 141.90 | 135.55 | 141.60 | 141.60 | 3.09% | 8,000 |
| May 5, 2026 | 133.55 | 138.95 | 132.00 | 137.35 | 137.35 | 0.04% | 12,000 |
| May 4, 2026 | 126.00 | 139.90 | 126.00 | 137.30 | 137.30 | 13.47% | 51,200 |
| Apr 30, 2026 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | -1.22% | 1,600 |
| Apr 29, 2026 | 123.00 | 124.95 | 122.50 | 122.50 | 122.50 | -0.81% | 7,200 |
| Apr 28, 2026 | 122.00 | 124.70 | 122.00 | 123.50 | 123.50 | 1.23% | 5,600 |
| Apr 27, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -1.57% | 3,200 |
| Apr 24, 2026 | 115.05 | 123.95 | 114.95 | 123.95 | 123.95 | 3.72% | 13,600 |
| Apr 23, 2026 | 118.00 | 121.00 | 118.00 | 119.50 | 119.50 | 2.22% | 2,400 |
| Apr 22, 2026 | 121.00 | 121.00 | 115.00 | 116.90 | 116.90 | -3.39% | 8,800 |
| Apr 21, 2026 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 3.29% | 23,200 |
| Apr 20, 2026 | 123.00 | 123.00 | 115.00 | 117.15 | 117.15 | -6.69% | 16,800 |
| Apr 17, 2026 | 113.00 | 128.00 | 113.00 | 125.55 | 125.55 | 10.13% | 16,000 |
| Apr 16, 2026 | 111.00 | 114.00 | 109.00 | 114.00 | 114.00 | 2.75% | 26,400 |
| Apr 15, 2026 | 109.60 | 111.50 | 109.00 | 110.95 | 110.95 | 1.79% | 24,000 |
| Apr 13, 2026 | 113.95 | 113.95 | 108.20 | 109.00 | 109.00 | -5.22% | 16,800 |
| Apr 10, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.13% | 9,600 |
| Apr 9, 2026 | 121.00 | 121.00 | 115.00 | 115.15 | 115.15 | -5.58% | 4,800 |
| Apr 8, 2026 | 119.00 | 122.00 | 118.50 | 121.95 | 121.95 | 8.06% | 12,800 |
| Apr 7, 2026 | 115.00 | 115.00 | 111.55 | 112.85 | 112.85 | -1.78% | 25,600 |
| Apr 6, 2026 | 110.00 | 115.00 | 109.00 | 114.90 | 114.90 | 3.65% | 26,400 |
| Apr 2, 2026 | 107.00 | 111.00 | 107.00 | 110.85 | 110.85 | 2.54% | 23,200 |
| Apr 1, 2026 | 107.05 | 111.00 | 104.60 | 108.10 | 108.10 | 3.35% | 26,400 |
| Mar 30, 2026 | 110.00 | 110.00 | 103.05 | 104.60 | 104.60 | -4.91% | 11,200 |
| Mar 27, 2026 | 117.00 | 117.00 | 110.00 | 110.00 | 110.00 | -0.09% | 3,200 |
| Mar 25, 2026 | 109.00 | 115.00 | 107.75 | 110.10 | 110.10 | 1.94% | 16,800 |
| Mar 24, 2026 | 107.00 | 114.00 | 106.20 | 108.00 | 108.00 | -0.46% | 20,000 |
| Mar 23, 2026 | 106.25 | 108.50 | 106.20 | 108.50 | 108.50 | -4.82% | 3,200 |
| Mar 20, 2026 | 119.00 | 119.00 | 114.00 | 114.00 | 114.00 | -3.39% | 2,400 |
| Mar 19, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -3.28% | 800 |
| Mar 18, 2026 | 113.95 | 122.00 | 113.95 | 122.00 | 122.00 | 12.81% | 4,800 |
| Mar 17, 2026 | 108.50 | 108.50 | 108.00 | 108.15 | 108.15 | -0.78% | 61,600 |
| Mar 16, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.06% | 3,200 |
| Mar 13, 2026 | 112.00 | 112.00 | 106.80 | 106.80 | 106.80 | -7.41% | 7,200 |
| Mar 12, 2026 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - | 800 |