Apcotex Industries Limited (BOM:523694)
India
· Delayed Price · Currency is INR 400.00
-4.35 (-1.08%)
At close: Apr 29, 2026
Apcotex Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 400.40 | 404.35 | 395.50 | 404.35 | 404.35 | 1.24% | 42 |
| Apr 27, 2026 | 396.00 | 399.90 | 396.00 | 399.40 | 399.40 | 1.53% | 1,412 |
| Apr 24, 2026 | 407.00 | 407.00 | 391.90 | 393.40 | 393.40 | -1.40% | 5,394 |
| Apr 23, 2026 | 397.00 | 405.85 | 394.20 | 399.00 | 399.00 | -0.44% | 1,976 |
| Apr 22, 2026 | 399.75 | 409.10 | 398.00 | 400.75 | 400.75 | 0.25% | 3,715 |
| Apr 21, 2026 | 386.50 | 402.05 | 386.50 | 399.75 | 399.75 | 2.46% | 1,407 |
| Apr 20, 2026 | 386.20 | 399.00 | 384.95 | 390.15 | 390.15 | 1.34% | 1,092 |
| Apr 17, 2026 | 385.00 | 388.90 | 382.00 | 385.00 | 385.00 | -0.44% | 318 |
| Apr 16, 2026 | 382.50 | 393.10 | 381.00 | 386.70 | 386.70 | 1.19% | 713 |
| Apr 15, 2026 | 381.45 | 385.00 | 379.50 | 382.15 | 382.15 | 1.66% | 927 |
| Apr 13, 2026 | 376.00 | 382.40 | 373.35 | 375.90 | 375.90 | -0.80% | 859 |
| Apr 10, 2026 | 378.00 | 386.40 | 377.80 | 378.95 | 378.95 | -0.21% | 6,188 |
| Apr 9, 2026 | 382.65 | 386.85 | 376.00 | 379.75 | 379.75 | -0.45% | 5,677 |
| Apr 8, 2026 | 375.00 | 384.55 | 364.95 | 381.45 | 381.45 | 5.33% | 2,528 |
| Apr 7, 2026 | 361.90 | 365.40 | 359.45 | 362.15 | 362.15 | 0.07% | 731 |
| Apr 6, 2026 | 350.00 | 363.00 | 347.95 | 361.90 | 361.90 | 2.90% | 2,603 |
| Apr 2, 2026 | 344.00 | 354.15 | 340.10 | 351.70 | 351.70 | 1.52% | 770 |
| Apr 1, 2026 | 322.80 | 352.60 | 322.80 | 346.45 | 346.45 | 10.35% | 2,541 |
| Mar 30, 2026 | 328.30 | 336.95 | 310.15 | 313.95 | 313.95 | -5.48% | 2,827 |
| Mar 27, 2026 | 346.00 | 346.00 | 325.50 | 332.15 | 332.15 | -5.17% | 1,719 |
| Mar 25, 2026 | 351.65 | 356.15 | 348.45 | 350.25 | 350.25 | 1.08% | 2,038 |
| Mar 24, 2026 | 345.60 | 351.75 | 344.30 | 346.50 | 346.50 | 0.43% | 2,489 |
| Mar 23, 2026 | 343.80 | 349.15 | 333.25 | 345.00 | 345.00 | -1.30% | 7,889 |
| Mar 20, 2026 | 347.50 | 355.10 | 345.45 | 349.55 | 349.55 | 1.88% | 446 |
| Mar 19, 2026 | 337.00 | 345.35 | 337.00 | 343.10 | 343.10 | 0.19% | 251 |
| Mar 18, 2026 | 338.70 | 345.50 | 333.80 | 342.45 | 342.45 | 1.11% | 4,173 |
| Mar 17, 2026 | 352.30 | 352.30 | 336.00 | 338.70 | 338.70 | -3.86% | 2,441 |
| Mar 16, 2026 | 350.00 | 357.85 | 345.45 | 352.30 | 352.30 | -1.00% | 1,542 |
| Mar 13, 2026 | 358.40 | 363.00 | 344.20 | 355.85 | 355.85 | -1.48% | 1,949 |
| Mar 12, 2026 | 360.60 | 370.95 | 356.05 | 361.20 | 361.20 | -1.14% | 4,508 |
| Mar 11, 2026 | 365.90 | 371.90 | 362.25 | 365.35 | 365.35 | -0.15% | 563 |
| Mar 10, 2026 | 361.60 | 365.90 | 356.10 | 365.90 | 365.90 | 1.53% | 1,046 |
| Mar 9, 2026 | 364.00 | 364.95 | 353.45 | 360.40 | 360.40 | -1.06% | 1,001 |
| Mar 6, 2026 | 361.00 | 367.85 | 361.00 | 364.25 | 364.25 | 0.03% | 435 |
| Mar 5, 2026 | 365.10 | 367.50 | 356.20 | 364.15 | 364.15 | 0.37% | 2,722 |
| Mar 4, 2026 | 363.80 | 365.00 | 359.85 | 362.80 | 362.80 | -0.37% | 658 |
| Mar 2, 2026 | 332.85 | 367.45 | 332.85 | 364.15 | 364.15 | 0.03% | 911 |
| Feb 27, 2026 | 366.50 | 373.50 | 363.25 | 364.05 | 364.05 | -0.76% | 674 |
| Feb 26, 2026 | 370.85 | 371.65 | 363.00 | 366.85 | 366.85 | -1.05% | 456 |
| Feb 25, 2026 | 370.00 | 372.10 | 369.00 | 370.75 | 370.75 | 0.20% | 170 |
| Feb 24, 2026 | 375.00 | 376.85 | 364.75 | 370.00 | 370.00 | 0.14% | 473 |
| Feb 23, 2026 | 369.90 | 373.65 | 368.00 | 369.50 | 369.50 | -0.11% | 663 |
| Feb 20, 2026 | 370.00 | 373.60 | 369.10 | 369.90 | 369.90 | -1.04% | 177 |
| Feb 19, 2026 | 374.00 | 374.00 | 369.05 | 373.80 | 373.80 | 0.74% | 57 |
| Feb 18, 2026 | 378.00 | 378.00 | 371.05 | 371.05 | 371.05 | -0.42% | 24 |
| Feb 17, 2026 | 374.95 | 378.20 | 370.50 | 372.60 | 372.60 | -0.63% | 581 |
| Feb 16, 2026 | 372.05 | 376.05 | 370.00 | 374.95 | 374.95 | -0.20% | 180 |
| Feb 13, 2026 | 367.00 | 378.00 | 367.00 | 375.70 | 375.70 | 0.29% | 672 |
| Feb 12, 2026 | 369.55 | 377.70 | 368.60 | 374.60 | 374.60 | 1.82% | 285 |
| Feb 11, 2026 | 371.20 | 373.25 | 361.05 | 367.90 | 367.90 | -1.46% | 1,302 |
| Feb 10, 2026 | 375.65 | 380.55 | 370.05 | 373.35 | 373.35 | 0.43% | 643 |
| Feb 9, 2026 | 372.85 | 384.20 | 369.45 | 371.75 | 371.75 | 1.20% | 715 |
| Feb 6, 2026 | 368.95 | 371.35 | 365.90 | 367.35 | 367.35 | -1.92% | 406 |
| Feb 5, 2026 | 375.10 | 377.00 | 370.00 | 374.55 | 374.55 | -0.15% | 980 |
| Feb 4, 2026 | 379.00 | 379.00 | 358.70 | 375.10 | 375.10 | 2.77% | 6,143 |
| Feb 3, 2026 | 370.00 | 371.55 | 354.45 | 365.00 | 362.50 | 3.19% | 1,040 |
| Feb 2, 2026 | 363.45 | 364.00 | 350.20 | 353.70 | 351.28 | -3.20% | 544 |
| Feb 1, 2026 | 372.40 | 372.40 | 365.40 | 365.40 | 362.90 | -1.88% | 217 |
| Jan 30, 2026 | 362.50 | 380.00 | 357.10 | 372.40 | 369.85 | 6.04% | 4,123 |
| Jan 29, 2026 | 353.80 | 355.50 | 349.10 | 351.20 | 348.79 | 0.01% | 2,560 |
| Jan 28, 2026 | 353.20 | 355.00 | 349.10 | 351.15 | 348.74 | -0.43% | 1,807 |
| Jan 27, 2026 | 352.85 | 353.55 | 350.55 | 352.65 | 350.23 | 0.04% | 761 |
| Jan 23, 2026 | 353.10 | 354.00 | 350.75 | 352.50 | 350.09 | -0.98% | 512 |
| Jan 22, 2026 | 347.00 | 356.00 | 342.25 | 356.00 | 353.56 | 4.51% | 2,847 |
| Jan 21, 2026 | 345.70 | 347.35 | 337.80 | 340.65 | 338.32 | 0.69% | 669 |
| Jan 20, 2026 | 345.45 | 349.65 | 337.65 | 338.30 | 335.98 | -3.55% | 737 |
| Jan 19, 2026 | 350.10 | 353.95 | 341.00 | 350.75 | 348.35 | 0.26% | 1,268 |
| Jan 16, 2026 | 351.35 | 354.00 | 348.30 | 349.85 | 347.45 | -0.88% | 268 |
| Jan 14, 2026 | 356.85 | 356.85 | 350.95 | 352.95 | 350.53 | 0.07% | 1,245 |
| Jan 13, 2026 | 351.60 | 360.20 | 349.50 | 352.70 | 350.28 | 0.21% | 1,052 |
| Jan 12, 2026 | 351.00 | 355.40 | 343.40 | 351.95 | 349.54 | -1.81% | 1,387 |
| Jan 9, 2026 | 356.00 | 360.00 | 350.75 | 358.45 | 355.99 | 1.13% | 238 |
| Jan 8, 2026 | 363.20 | 364.20 | 352.30 | 354.45 | 352.02 | -3.02% | 500 |
| Jan 7, 2026 | 365.00 | 365.90 | 364.00 | 365.50 | 363.00 | 0.63% | 83 |
| Jan 6, 2026 | 370.00 | 370.00 | 357.50 | 363.20 | 360.71 | -2.87% | 1,843 |
| Jan 5, 2026 | 369.70 | 374.25 | 365.80 | 373.95 | 371.39 | 1.26% | 752 |
| Jan 2, 2026 | 368.00 | 370.25 | 368.00 | 369.30 | 366.77 | 0.52% | 236 |
| Jan 1, 2026 | 371.05 | 371.05 | 365.40 | 367.40 | 364.88 | -1.73% | 491 |
| Dec 31, 2025 | 370.60 | 376.85 | 370.25 | 373.85 | 371.29 | 1.49% | 170 |
| Dec 30, 2025 | 367.95 | 371.30 | 364.25 | 368.35 | 365.83 | 0.72% | 377 |
| Dec 29, 2025 | 370.00 | 376.45 | 365.20 | 365.70 | 363.20 | -1.72% | 2,401 |
| Dec 26, 2025 | 377.30 | 379.20 | 371.15 | 372.10 | 369.55 | -2.26% | 1,377 |
| Dec 24, 2025 | 387.20 | 387.20 | 380.70 | 380.70 | 378.09 | -2.07% | 261 |
| Dec 23, 2025 | 385.00 | 398.50 | 384.00 | 388.75 | 386.09 | 1.59% | 984 |
| Dec 22, 2025 | 365.00 | 388.00 | 365.00 | 382.65 | 380.03 | 2.41% | 708 |
| Dec 19, 2025 | 369.15 | 373.90 | 367.00 | 373.65 | 371.09 | 1.54% | 146 |
| Dec 18, 2025 | 369.30 | 376.60 | 368.00 | 368.00 | 365.48 | -1.34% | 613 |
| Dec 17, 2025 | 375.65 | 377.25 | 371.15 | 373.00 | 370.45 | -1.53% | 255 |
| Dec 16, 2025 | 365.05 | 379.00 | 365.05 | 378.80 | 376.21 | 2.54% | 256 |
| Dec 15, 2025 | 370.80 | 370.80 | 368.35 | 369.40 | 366.87 | -0.38% | 582 |
| Dec 12, 2025 | 373.05 | 373.05 | 368.30 | 370.80 | 368.26 | 0.73% | 75 |
| Dec 11, 2025 | 371.25 | 371.25 | 367.85 | 368.10 | 365.58 | -1.64% | 1,799 |
| Dec 10, 2025 | 376.00 | 378.15 | 372.40 | 374.25 | 371.69 | -0.66% | 120 |
| Dec 9, 2025 | 373.10 | 378.80 | 365.85 | 376.75 | 374.17 | 0.99% | 666 |
| Dec 8, 2025 | 384.80 | 384.80 | 371.80 | 373.05 | 370.49 | -3.17% | 607 |
| Dec 5, 2025 | 384.55 | 387.35 | 383.00 | 385.25 | 382.61 | -1.31% | 1,475 |
| Dec 4, 2025 | 399.30 | 399.30 | 387.90 | 390.35 | 387.68 | -1.03% | 1,456 |
| Dec 3, 2025 | 402.90 | 403.55 | 390.25 | 394.40 | 391.70 | -2.06% | 1,614 |
| Dec 2, 2025 | 406.70 | 406.70 | 394.10 | 402.70 | 399.94 | -1.54% | 1,665 |
| Dec 1, 2025 | 414.65 | 417.55 | 405.35 | 409.00 | 406.20 | -0.98% | 817 |