Apex Ecotech Limited (NSE:APEXECO)
India · Delayed Price · Currency is INR 261.00
-12.00 (-4.40%)
At close: Aug 21, 2026
Apex Ecotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 276.00 | 281.95 | 270.05 | 275.45 | 275.45 | - | 6,400 |
| Aug 10, 2026 | 272.90 | 286.70 | 272.90 | 275.45 | 275.45 | 0.88% | 16,800 |
| Aug 7, 2026 | 275.00 | 275.00 | 271.00 | 273.05 | 273.05 | 0.76% | 4,000 |
| Aug 6, 2026 | 279.00 | 279.00 | 269.00 | 271.00 | 271.00 | -4.09% | 8,800 |
| Aug 5, 2026 | 278.00 | 284.95 | 275.00 | 282.55 | 282.55 | 1.73% | 20,800 |
| Aug 4, 2026 | 265.00 | 282.00 | 261.30 | 277.75 | 277.75 | 2.91% | 21,600 |
| Aug 3, 2026 | 261.80 | 269.90 | 261.80 | 269.90 | 269.90 | 3.09% | 6,400 |
| Jul 31, 2026 | 255.00 | 263.00 | 255.00 | 261.80 | 261.80 | 2.67% | 12,000 |
| Jul 30, 2026 | 255.00 | 265.00 | 255.00 | 255.00 | 255.00 | - | 4,000 |
| Jul 29, 2026 | 255.30 | 255.90 | 255.00 | 255.00 | 255.00 | -0.12% | 4,000 |
| Jul 28, 2026 | 264.00 | 267.50 | 255.00 | 255.30 | 255.30 | -0.27% | 28,000 |
| Jul 27, 2026 | 259.85 | 264.50 | 256.00 | 256.00 | 256.00 | 1.59% | 4,800 |
| Jul 24, 2026 | 264.00 | 264.00 | 252.00 | 252.00 | 252.00 | -4.69% | 6,400 |
| Jul 23, 2026 | 264.75 | 264.75 | 264.40 | 264.40 | 264.40 | 1.71% | 2,400 |
| Jul 22, 2026 | 256.95 | 262.00 | 250.10 | 259.95 | 259.95 | 3.96% | 16,000 |
| Jul 21, 2026 | 257.95 | 258.00 | 250.05 | 250.05 | 250.05 | - | 4,800 |
| Jul 20, 2026 | 264.80 | 264.80 | 250.05 | 250.05 | 250.05 | -0.89% | 6,400 |
| Jul 17, 2026 | 260.00 | 260.00 | 252.30 | 252.30 | 252.30 | -4.99% | 12,800 |
| Jul 16, 2026 | 266.00 | 266.00 | 260.30 | 265.55 | 265.55 | -3.07% | 10,400 |
| Jul 15, 2026 | 275.00 | 276.00 | 273.95 | 273.95 | 273.95 | 0.72% | 2,400 |
| Jul 14, 2026 | 280.15 | 280.15 | 257.05 | 272.00 | 272.00 | 1.91% | 6,400 |
| Jul 13, 2026 | 266.80 | 266.90 | 255.05 | 266.90 | 266.90 | 5.00% | 9,600 |
| Jul 10, 2026 | 254.10 | 254.20 | 248.00 | 254.20 | 254.20 | 5.00% | 6,400 |
| Jul 9, 2026 | 239.60 | 243.60 | 239.10 | 242.10 | 242.10 | 4.35% | 9,600 |
| Jul 8, 2026 | 225.15 | 232.00 | 225.05 | 232.00 | 232.00 | 0.59% | 9,600 |
| Jul 7, 2026 | 241.00 | 241.00 | 229.00 | 230.65 | 230.65 | -4.29% | 11,200 |
| Jul 6, 2026 | 250.75 | 250.75 | 238.45 | 241.00 | 241.00 | -3.98% | 15,200 |
| Jul 3, 2026 | 248.00 | 251.00 | 239.65 | 251.00 | 251.00 | -0.50% | 29,600 |
| Jul 2, 2026 | 255.00 | 255.00 | 252.25 | 252.25 | 252.25 | -4.99% | 12,000 |
| Jul 1, 2026 | 285.95 | 285.95 | 261.00 | 265.50 | 265.50 | -3.35% | 19,200 |
| Jun 30, 2026 | 277.95 | 278.25 | 272.00 | 274.70 | 274.70 | 3.66% | 36,800 |
| Jun 29, 2026 | 241.50 | 266.70 | 241.50 | 265.00 | 265.00 | 4.33% | 20,800 |
| Jun 25, 2026 | 250.00 | 254.00 | 240.00 | 254.00 | 254.00 | 1.20% | 16,000 |
| Jun 24, 2026 | 251.00 | 262.35 | 238.50 | 251.00 | 251.00 | 0.14% | 28,800 |
| Jun 23, 2026 | 258.95 | 258.95 | 248.00 | 250.65 | 250.65 | 1.62% | 60,000 |
| Jun 22, 2026 | 246.65 | 246.65 | 241.00 | 246.65 | 246.65 | 4.98% | 39,200 |
| Jun 19, 2026 | 234.95 | 234.95 | 234.00 | 234.95 | 234.95 | 4.98% | 18,400 |
| Jun 18, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | 5.00% | 15,200 |
| Jun 17, 2026 | 212.90 | 213.15 | 212.00 | 213.15 | 213.15 | 5.00% | 18,400 |
| Jun 16, 2026 | 204.40 | 205.00 | 195.30 | 203.00 | 203.00 | 3.94% | 24,000 |
| Jun 15, 2026 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | 5.00% | 8,000 |
| Jun 12, 2026 | 185.30 | 190.00 | 185.30 | 186.00 | 186.00 | 1.09% | 12,800 |