Apex Ecotech Limited (NSE:APEXECO)
India · Delayed Price · Currency is INR 228.80
-2.55 (-1.10%)
At close: Oct 23, 2026
Apex Ecotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 225.05 | 228.80 | 220.00 | 228.80 | 228.80 | -1.10% | 21,600 |
| Oct 22, 2026 | 228.35 | 235.20 | 228.35 | 231.35 | 231.35 | -3.74% | 23,200 |
| Oct 21, 2026 | 246.05 | 246.05 | 240.35 | 240.35 | 240.35 | -4.98% | 10,400 |
| Oct 19, 2026 | 249.00 | 252.95 | 249.00 | 252.95 | 252.95 | -0.02% | 2,400 |
| Oct 16, 2026 | 250.00 | 253.00 | 248.00 | 253.00 | 253.00 | -0.22% | 7,200 |
| Oct 15, 2026 | 255.00 | 261.90 | 250.05 | 253.55 | 253.55 | -0.57% | 5,600 |
| Oct 14, 2026 | 256.00 | 263.35 | 255.00 | 255.00 | 255.00 | - | 11,200 |
| Oct 13, 2026 | 245.25 | 257.00 | 245.25 | 255.00 | 255.00 | -0.35% | 4,000 |
| Oct 12, 2026 | 249.95 | 258.00 | 249.00 | 255.90 | 255.90 | 3.08% | 33,600 |
| Oct 9, 2026 | 251.60 | 251.60 | 239.05 | 248.25 | 248.25 | 0.79% | 8,800 |
| Oct 8, 2026 | 254.00 | 254.00 | 244.55 | 246.30 | 246.30 | -2.71% | 11,200 |
| Oct 7, 2026 | 252.40 | 258.00 | 251.00 | 253.15 | 253.15 | -0.20% | 12,000 |
| Oct 6, 2026 | 255.50 | 255.50 | 247.55 | 253.65 | 253.65 | 1.06% | 12,000 |
| Oct 5, 2026 | 256.00 | 258.00 | 250.00 | 251.00 | 251.00 | -1.93% | 16,000 |
| Oct 1, 2026 | 269.00 | 269.00 | 255.90 | 255.95 | 255.95 | -4.97% | 17,600 |
| Sep 30, 2026 | 270.00 | 275.00 | 267.70 | 269.35 | 269.35 | 2.05% | 30,400 |
| Sep 29, 2026 | 260.00 | 265.00 | 253.25 | 263.95 | 263.95 | -0.30% | 15,200 |
| Sep 28, 2026 | 269.00 | 270.00 | 254.75 | 264.75 | 264.75 | -1.27% | 20,000 |
| Sep 25, 2026 | 250.00 | 268.15 | 242.65 | 268.15 | 268.15 | 4.99% | 43,200 |
| Sep 24, 2026 | 268.00 | 268.00 | 255.40 | 255.40 | 255.40 | -4.99% | 15,200 |
| Sep 23, 2026 | 261.00 | 277.80 | 257.20 | 268.80 | 268.80 | 0.30% | 13,600 |
| Sep 22, 2026 | 266.30 | 268.00 | 266.30 | 268.00 | 268.00 | 1.13% | 8,800 |
| Sep 21, 2026 | 275.60 | 275.60 | 260.60 | 265.00 | 265.00 | 0.95% | 14,400 |
| Sep 18, 2026 | 257.00 | 262.50 | 252.50 | 262.50 | 262.50 | 5.00% | 17,600 |
| Sep 17, 2026 | 243.05 | 250.00 | 242.25 | 250.00 | 250.00 | -1.96% | 11,200 |
| Sep 16, 2026 | 253.00 | 255.00 | 246.00 | 255.00 | 255.00 | -1.51% | 9,600 |
| Sep 15, 2026 | 271.60 | 273.00 | 258.90 | 258.90 | 258.90 | -4.99% | 14,400 |
| Sep 11, 2026 | 280.25 | 280.25 | 270.35 | 272.50 | 272.50 | -3.76% | 10,400 |
| Sep 10, 2026 | 290.00 | 290.00 | 274.05 | 283.15 | 283.15 | 1.12% | 13,600 |
| Sep 9, 2026 | 268.00 | 287.50 | 268.00 | 280.00 | 280.00 | 0.16% | 28,800 |
| Sep 8, 2026 | 264.95 | 280.00 | 264.95 | 279.55 | 279.55 | 1.69% | 9,600 |
| Sep 7, 2026 | 278.20 | 278.20 | 266.00 | 274.90 | 274.90 | -1.19% | 8,000 |
| Sep 4, 2026 | 251.90 | 278.20 | 251.90 | 278.20 | 278.20 | 4.98% | 10,400 |
| Sep 3, 2026 | 266.00 | 268.45 | 265.00 | 265.00 | 265.00 | 3.52% | 4,800 |
| Sep 2, 2026 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 2.79% | 4,000 |
| Sep 1, 2026 | 257.95 | 258.00 | 249.05 | 249.05 | 249.05 | -1.17% | 8,800 |
| Aug 31, 2026 | 253.90 | 257.00 | 250.00 | 252.00 | 252.00 | -0.75% | 7,200 |
| Aug 28, 2026 | 242.00 | 254.10 | 242.00 | 253.90 | 253.90 | 4.92% | 4,800 |
| Aug 27, 2026 | 243.00 | 247.25 | 242.00 | 242.00 | 242.00 | -0.10% | 4,800 |
| Aug 26, 2026 | 250.00 | 253.05 | 242.25 | 242.25 | 242.25 | -5.00% | 15,200 |
| Aug 25, 2026 | 260.00 | 260.00 | 250.10 | 255.00 | 255.00 | 1.29% | 10,400 |
| Aug 24, 2026 | 263.00 | 264.00 | 250.10 | 251.75 | 251.75 | -3.54% | 8,800 |
| Aug 21, 2026 | 273.00 | 273.00 | 259.35 | 261.00 | 261.00 | -4.40% | 13,600 |
| Aug 20, 2026 | 272.00 | 276.00 | 265.00 | 273.00 | 273.00 | 0.83% | 5,600 |
| Aug 19, 2026 | 275.15 | 279.80 | 270.75 | 270.75 | 270.75 | -5.00% | 17,600 |
| Aug 18, 2026 | 276.05 | 286.95 | 276.05 | 285.00 | 285.00 | -1.79% | 13,600 |
| Aug 17, 2026 | 290.05 | 295.00 | 279.00 | 290.20 | 290.20 | 0.07% | 28,000 |
| Aug 14, 2026 | 283.00 | 297.15 | 276.50 | 290.00 | 290.00 | 2.47% | 28,800 |
| Aug 13, 2026 | 270.05 | 283.00 | 270.00 | 283.00 | 283.00 | 4.81% | 27,200 |
| Aug 12, 2026 | 270.00 | 281.95 | 270.00 | 270.00 | 270.00 | -1.98% | 6,400 |