Apex Ecotech Limited (NSE:APEXECO)
India · Delayed Price · Currency is INR 141.60
+4.25 (3.09%)
At close: May 6, 2026
Apex Ecotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 118.00 | 120.00 | 113.50 | 115.35 | 115.35 | -0.56% | 12,000 |
| Mar 9, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 2,400 |
| Mar 6, 2026 | 115.05 | 115.05 | 115.00 | 115.00 | 115.00 | -2.29% | 10,400 |
| Mar 5, 2026 | 106.10 | 119.00 | 106.10 | 117.70 | 117.70 | 1.07% | 22,400 |
| Mar 4, 2026 | 116.00 | 117.95 | 115.00 | 116.45 | 116.45 | 0.09% | 8,000 |
| Mar 2, 2026 | 120.10 | 122.00 | 115.35 | 116.35 | 116.35 | -9.10% | 41,600 |
| Feb 27, 2026 | 125.05 | 129.95 | 125.00 | 128.00 | 128.00 | 2.36% | 19,200 |
| Feb 26, 2026 | 130.00 | 130.00 | 125.00 | 125.05 | 125.05 | -3.81% | 4,800 |
| Feb 25, 2026 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.80% | 5,600 |
| Feb 24, 2026 | 132.00 | 136.75 | 130.00 | 133.75 | 133.75 | 2.88% | 7,200 |
| Feb 23, 2026 | 132.00 | 132.00 | 129.25 | 130.00 | 130.00 | -2.26% | 3,200 |
| Feb 20, 2026 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -3.94% | 1,600 |
| Feb 19, 2026 | 129.50 | 138.45 | 129.00 | 138.45 | 138.45 | 7.16% | 13,600 |
| Feb 18, 2026 | 127.65 | 131.00 | 125.55 | 129.20 | 129.20 | -2.08% | 13,600 |