Apex Frozen Foods Limited (NSE:APEX)
India
· Delayed Price · Currency is INR 475.10
+2.85 (0.60%)
Apr 29, 2026, 3:29 PM IST
Apex Frozen Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 488.45 | 506.35 | 472.00 | 475.10 | 475.10 | 0.60% | 1,693,515 |
| Apr 28, 2026 | 474.20 | 490.65 | 467.05 | 472.25 | 472.25 | -0.41% | 799,506 |
| Apr 27, 2026 | 462.60 | 490.35 | 460.10 | 474.20 | 474.20 | 3.30% | 849,206 |
| Apr 24, 2026 | 485.00 | 487.80 | 455.10 | 459.05 | 459.05 | -4.89% | 587,053 |
| Apr 23, 2026 | 472.10 | 491.00 | 466.10 | 482.65 | 482.65 | 1.33% | 835,014 |
| Apr 22, 2026 | 477.05 | 486.90 | 471.25 | 476.30 | 476.30 | 0.40% | 658,007 |
| Apr 21, 2026 | 489.80 | 514.50 | 463.30 | 474.40 | 474.40 | -2.18% | 2,669,928 |
| Apr 20, 2026 | 469.65 | 496.80 | 467.05 | 484.95 | 484.95 | 3.88% | 1,614,432 |
| Apr 17, 2026 | 430.00 | 495.00 | 430.00 | 466.85 | 466.85 | 8.72% | 5,825,677 |
| Apr 16, 2026 | 431.40 | 440.00 | 423.50 | 429.40 | 429.40 | 0.46% | 491,114 |
| Apr 15, 2026 | 433.00 | 440.75 | 424.40 | 427.45 | 427.45 | 1.12% | 516,566 |
| Apr 13, 2026 | 422.00 | 430.90 | 416.90 | 422.70 | 422.70 | -2.88% | 504,675 |
| Apr 10, 2026 | 409.90 | 456.50 | 409.10 | 435.25 | 435.25 | 6.78% | 4,392,022 |
| Apr 9, 2026 | 407.05 | 413.65 | 400.55 | 407.60 | 407.60 | 0.37% | 333,412 |
| Apr 8, 2026 | 398.65 | 423.70 | 393.60 | 406.10 | 406.10 | 6.74% | 1,244,869 |
| Apr 7, 2026 | 387.95 | 392.95 | 377.10 | 380.45 | 380.45 | -2.74% | 286,875 |
| Apr 6, 2026 | 384.00 | 403.90 | 376.00 | 391.15 | 391.15 | 3.88% | 757,629 |
| Apr 2, 2026 | 375.00 | 379.80 | 366.00 | 376.55 | 376.55 | -1.75% | 313,165 |
| Apr 1, 2026 | 389.10 | 389.10 | 376.85 | 383.25 | 383.25 | 5.62% | 487,458 |
| Mar 30, 2026 | 367.00 | 388.25 | 360.20 | 362.85 | 362.85 | -3.89% | 497,994 |
| Mar 27, 2026 | 390.00 | 393.70 | 375.30 | 377.55 | 377.55 | -4.72% | 367,967 |
| Mar 25, 2026 | 395.00 | 405.00 | 387.15 | 396.25 | 396.25 | 3.07% | 872,056 |
| Mar 24, 2026 | 365.95 | 389.20 | 352.45 | 384.45 | 384.45 | 8.65% | 1,033,487 |
| Mar 23, 2026 | 363.25 | 371.40 | 348.25 | 353.85 | 353.85 | -5.95% | 680,631 |
| Mar 20, 2026 | 364.00 | 392.00 | 360.10 | 376.25 | 376.25 | 5.14% | 1,253,436 |
| Mar 19, 2026 | 355.40 | 365.40 | 353.00 | 357.85 | 357.85 | -3.19% | 314,907 |
| Mar 18, 2026 | 365.55 | 383.35 | 360.00 | 369.65 | 369.65 | 2.34% | 1,498,318 |
| Mar 17, 2026 | 335.00 | 361.20 | 323.05 | 361.20 | 361.20 | 9.99% | 834,463 |
| Mar 16, 2026 | 323.05 | 335.00 | 316.00 | 328.40 | 328.40 | 1.36% | 339,361 |
| Mar 13, 2026 | 345.00 | 345.00 | 320.65 | 324.00 | 324.00 | -6.44% | 292,125 |
| Mar 12, 2026 | 338.00 | 353.60 | 327.55 | 346.30 | 346.30 | 1.87% | 350,816 |
| Mar 11, 2026 | 358.90 | 361.05 | 337.00 | 339.95 | 339.95 | -4.56% | 419,091 |
| Mar 10, 2026 | 354.50 | 361.40 | 346.60 | 356.20 | 356.20 | 3.10% | 441,819 |
| Mar 9, 2026 | 340.20 | 349.30 | 334.10 | 345.50 | 345.50 | -1.64% | 366,022 |
| Mar 6, 2026 | 363.80 | 366.40 | 348.00 | 351.25 | 351.25 | -3.45% | 252,663 |
| Mar 5, 2026 | 357.05 | 369.75 | 354.50 | 363.80 | 363.80 | 2.75% | 695,940 |
| Mar 4, 2026 | 367.00 | 372.55 | 347.30 | 354.05 | 354.05 | -6.43% | 711,485 |
| Mar 2, 2026 | 371.05 | 392.40 | 370.70 | 378.40 | 378.40 | -2.84% | 746,384 |
| Feb 27, 2026 | 420.65 | 422.00 | 382.10 | 389.45 | 389.45 | -7.99% | 1,415,089 |
| Feb 26, 2026 | 424.90 | 427.00 | 416.30 | 423.25 | 423.25 | 0.79% | 416,193 |
| Feb 25, 2026 | 435.10 | 444.85 | 416.50 | 419.95 | 419.95 | -2.74% | 914,224 |
| Feb 24, 2026 | 441.00 | 452.95 | 426.30 | 431.80 | 431.80 | -2.55% | 1,043,649 |
| Feb 23, 2026 | 452.00 | 463.00 | 432.00 | 443.10 | 443.10 | 1.27% | 2,690,852 |
| Feb 20, 2026 | 443.85 | 450.35 | 432.50 | 437.55 | 437.55 | -1.12% | 1,156,994 |
| Feb 19, 2026 | 439.95 | 465.95 | 422.30 | 442.50 | 442.50 | 1.82% | 4,402,541 |
| Feb 18, 2026 | 426.75 | 452.00 | 422.00 | 434.60 | 434.60 | 4.16% | 2,479,850 |
| Feb 17, 2026 | 424.65 | 436.00 | 412.00 | 417.25 | 417.25 | -2.11% | 1,228,644 |
| Feb 16, 2026 | 425.00 | 449.00 | 421.00 | 426.25 | 426.25 | -1.42% | 3,709,270 |
| Feb 13, 2026 | 438.00 | 487.95 | 421.15 | 432.40 | 432.40 | -2.52% | 14,508,110 |
| Feb 12, 2026 | 378.00 | 447.60 | 374.50 | 443.60 | 443.60 | 18.93% | 12,824,920 |
| Feb 11, 2026 | 371.00 | 381.80 | 362.20 | 373.00 | 373.00 | 0.88% | 906,533 |
| Feb 10, 2026 | 381.65 | 388.90 | 367.20 | 369.75 | 369.75 | -2.94% | 1,269,206 |
| Feb 9, 2026 | 355.00 | 385.00 | 353.55 | 380.95 | 380.95 | 9.82% | 2,359,333 |
| Feb 6, 2026 | 358.50 | 361.00 | 345.10 | 346.90 | 346.90 | -3.97% | 864,279 |
| Feb 5, 2026 | 372.95 | 377.95 | 355.00 | 361.25 | 361.25 | -3.97% | 2,316,528 |
| Feb 4, 2026 | 352.00 | 402.50 | 335.30 | 376.20 | 376.20 | 6.78% | 10,913,310 |
| Feb 3, 2026 | 352.30 | 352.30 | 328.05 | 352.30 | 352.30 | 19.99% | 5,531,249 |
| Feb 2, 2026 | 297.00 | 302.35 | 282.85 | 293.60 | 293.60 | -0.56% | 507,581 |
| Feb 1, 2026 | 293.45 | 312.25 | 292.00 | 295.25 | 295.25 | 1.11% | 1,650,225 |
| Jan 30, 2026 | 301.25 | 302.00 | 290.05 | 292.00 | 292.00 | -3.73% | 388,700 |
| Jan 29, 2026 | 306.95 | 310.95 | 299.25 | 303.30 | 303.30 | -0.39% | 854,141 |
| Jan 28, 2026 | 300.10 | 309.85 | 292.40 | 304.50 | 304.50 | 3.41% | 2,120,658 |
| Jan 27, 2026 | 267.80 | 312.75 | 264.10 | 294.45 | 294.45 | 11.89% | 7,599,701 |
| Jan 23, 2026 | 273.85 | 273.95 | 262.00 | 263.15 | 263.15 | -3.57% | 192,282 |
| Jan 22, 2026 | 271.15 | 277.70 | 269.15 | 272.90 | 272.90 | 3.45% | 331,072 |
| Jan 21, 2026 | 272.00 | 274.65 | 260.80 | 263.80 | 263.80 | -3.01% | 330,520 |
| Jan 20, 2026 | 284.00 | 284.20 | 270.30 | 272.00 | 272.00 | -4.14% | 261,565 |
| Jan 19, 2026 | 281.90 | 296.75 | 278.30 | 283.75 | 283.75 | 1.21% | 761,618 |
| Jan 16, 2026 | 275.40 | 292.45 | 270.70 | 280.35 | 280.35 | 2.67% | 855,836 |
| Jan 14, 2026 | 271.25 | 275.40 | 265.00 | 273.05 | 273.05 | -0.04% | 118,520 |
| Jan 13, 2026 | 274.35 | 278.55 | 269.00 | 273.15 | 273.15 | 0.02% | 295,779 |
| Jan 12, 2026 | 257.10 | 277.35 | 251.70 | 273.10 | 273.10 | 5.06% | 1,021,669 |
| Jan 9, 2026 | 276.10 | 276.10 | 258.10 | 259.95 | 259.95 | -6.02% | 540,434 |
| Jan 8, 2026 | 300.00 | 300.10 | 275.20 | 276.60 | 276.60 | -7.83% | 591,611 |
| Jan 7, 2026 | 306.40 | 313.25 | 298.75 | 300.10 | 300.10 | -2.39% | 283,927 |
| Jan 6, 2026 | 310.45 | 316.20 | 303.15 | 307.45 | 307.45 | -0.97% | 402,221 |
| Jan 5, 2026 | 296.90 | 313.65 | 290.60 | 310.45 | 310.45 | 4.90% | 1,122,601 |
| Jan 2, 2026 | 290.00 | 301.90 | 287.65 | 295.95 | 295.95 | 1.82% | 743,671 |
| Jan 1, 2026 | 280.90 | 294.50 | 277.85 | 290.65 | 290.65 | 4.21% | 980,183 |
| Dec 31, 2025 | 270.75 | 290.50 | 269.75 | 278.90 | 278.90 | 3.01% | 1,060,339 |
| Dec 30, 2025 | 273.00 | 273.00 | 268.40 | 270.75 | 270.75 | -0.88% | 118,491 |
| Dec 29, 2025 | 273.00 | 279.90 | 270.15 | 273.15 | 273.15 | -0.94% | 166,655 |
| Dec 26, 2025 | 276.15 | 281.90 | 273.60 | 275.75 | 275.75 | -0.14% | 260,392 |
| Dec 24, 2025 | 280.00 | 280.55 | 274.10 | 276.15 | 276.15 | -1.00% | 162,946 |
| Dec 23, 2025 | 287.20 | 289.80 | 277.05 | 278.95 | 278.95 | -2.48% | 316,749 |
| Dec 22, 2025 | 288.50 | 290.80 | 283.15 | 286.05 | 286.05 | -0.30% | 228,331 |
| Dec 19, 2025 | 286.95 | 290.05 | 280.50 | 286.90 | 286.90 | -0.36% | 616,221 |
| Dec 18, 2025 | 296.80 | 299.00 | 284.10 | 287.95 | 287.95 | -5.40% | 2,031,656 |
| Dec 17, 2025 | 264.00 | 315.40 | 261.35 | 304.40 | 304.40 | 15.81% | 16,722,500 |
| Dec 16, 2025 | 258.30 | 264.65 | 256.00 | 262.85 | 262.85 | 1.76% | 268,234 |
| Dec 15, 2025 | 268.00 | 269.00 | 257.35 | 258.30 | 258.30 | -3.04% | 241,779 |
| Dec 12, 2025 | 262.10 | 269.80 | 262.10 | 266.40 | 266.40 | 2.62% | 528,454 |
| Dec 11, 2025 | 259.90 | 266.75 | 257.35 | 259.60 | 259.60 | 0.64% | 364,559 |
| Dec 10, 2025 | 260.00 | 270.00 | 256.70 | 257.95 | 257.95 | -1.49% | 553,257 |
| Dec 9, 2025 | 265.00 | 265.00 | 251.40 | 261.85 | 261.85 | -0.21% | 242,309 |
| Dec 8, 2025 | 268.55 | 275.80 | 259.00 | 262.40 | 262.40 | -1.67% | 686,284 |
| Dec 5, 2025 | 277.00 | 277.40 | 265.00 | 266.85 | 266.85 | -3.25% | 289,757 |
| Dec 4, 2025 | 280.90 | 282.45 | 273.50 | 275.80 | 275.80 | -1.45% | 365,538 |
| Dec 3, 2025 | 285.65 | 292.30 | 277.95 | 279.85 | 279.85 | -1.43% | 636,648 |
| Dec 2, 2025 | 289.90 | 294.20 | 281.90 | 283.90 | 283.90 | -3.06% | 443,741 |