Apex Ecotech Limited (NSE:APEXECO)
India
· Delayed Price · Currency is INR 116.00
+1.00 (0.87%)
At close: Mar 9, 2026
Apex Ecotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 133.90 | 133.90 | 130.15 | 131.95 | 131.95 | -1.46% | 8,000 |
| Feb 16, 2026 | 131.00 | 133.90 | 131.00 | 133.90 | 133.90 | -0.81% | 4,800 |
| Feb 13, 2026 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | - | 3,200 |
| Feb 12, 2026 | 121.15 | 139.00 | 120.00 | 135.00 | 135.00 | 2.27% | 22,400 |
| Feb 10, 2026 | 131.80 | 132.00 | 131.80 | 132.00 | 132.00 | 0.49% | 1,600 |
| Feb 9, 2026 | 155.00 | 155.00 | 130.00 | 131.35 | 131.35 | -2.05% | 6,400 |
| Feb 6, 2026 | 132.00 | 134.10 | 132.00 | 134.10 | 134.10 | -0.45% | 2,400 |
| Feb 5, 2026 | 135.00 | 136.00 | 130.05 | 134.70 | 134.70 | 2.82% | 18,400 |
| Feb 4, 2026 | 130.05 | 135.05 | 130.00 | 131.00 | 131.00 | -2.24% | 4,000 |
| Feb 3, 2026 | 135.00 | 135.00 | 126.20 | 134.00 | 134.00 | 6.77% | 4,800 |
| Feb 2, 2026 | 124.00 | 125.50 | 124.00 | 125.50 | 125.50 | -1.18% | 6,400 |
| Feb 1, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | -2.31% | 3,200 |
| Jan 30, 2026 | 119.00 | 130.00 | 119.00 | 130.00 | 130.00 | 8.33% | 15,200 |
| Jan 29, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.19% | 1,600 |
| Jan 28, 2026 | 110.20 | 121.95 | 110.00 | 121.45 | 121.45 | 9.41% | 13,600 |
| Jan 27, 2026 | 117.10 | 118.00 | 105.25 | 111.00 | 111.00 | -4.76% | 22,400 |
| Jan 23, 2026 | 125.00 | 125.00 | 116.55 | 116.55 | 116.55 | -3.16% | 2,400 |
| Jan 22, 2026 | 120.10 | 122.00 | 119.00 | 120.35 | 120.35 | -4.48% | 5,600 |
| Jan 21, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.32% | 800 |
| Jan 20, 2026 | 118.00 | 126.40 | 117.50 | 126.40 | 126.40 | 2.14% | 7,200 |
| Jan 19, 2026 | 121.05 | 123.95 | 121.05 | 123.75 | 123.75 | 2.23% | 2,400 |
| Jan 16, 2026 | 120.00 | 122.90 | 118.00 | 121.05 | 121.05 | -1.82% | 8,000 |
| Jan 14, 2026 | 125.00 | 125.00 | 123.30 | 123.30 | 123.30 | -1.36% | 1,600 |
| Jan 13, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 2,400 |
| Jan 12, 2026 | 121.10 | 128.50 | 121.10 | 125.00 | 125.00 | 0.40% | 13,600 |
| Jan 9, 2026 | 138.70 | 138.70 | 124.50 | 124.50 | 124.50 | -1.19% | 3,200 |
| Jan 8, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -7.01% | 2,400 |
| Jan 7, 2026 | 135.75 | 135.75 | 135.50 | 135.50 | 135.50 | 1.12% | 1,600 |
| Jan 6, 2026 | 128.90 | 134.90 | 128.90 | 134.00 | 134.00 | 3.88% | 3,200 |
| Jan 5, 2026 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | -1.53% | 2,400 |
| Jan 2, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | 800 |
| Jan 1, 2026 | 131.00 | 131.00 | 129.10 | 131.00 | 131.00 | -1.13% | 4,000 |
| Dec 31, 2025 | 128.00 | 132.50 | 128.00 | 132.50 | 132.50 | 3.52% | 3,200 |
| Dec 30, 2025 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1.59% | 4,800 |
| Dec 29, 2025 | 130.00 | 130.00 | 121.30 | 126.00 | 126.00 | -3.08% | 9,600 |
| Dec 26, 2025 | 130.00 | 130.00 | 129.95 | 130.00 | 130.00 | 0.70% | 4,800 |
| Dec 24, 2025 | 128.15 | 130.00 | 125.55 | 129.10 | 129.10 | 0.04% | 11,200 |
| Dec 23, 2025 | 127.55 | 130.00 | 125.90 | 129.05 | 129.05 | -1.49% | 8,000 |
| Dec 22, 2025 | 134.30 | 135.00 | 130.00 | 131.00 | 131.00 | 0.34% | 8,800 |
| Dec 19, 2025 | 131.75 | 131.75 | 130.00 | 130.55 | 130.55 | -0.91% | 4,800 |
| Dec 18, 2025 | 129.15 | 131.75 | 129.15 | 131.75 | 131.75 | -0.11% | 2,400 |
| Dec 17, 2025 | 131.60 | 133.00 | 131.50 | 131.90 | 131.90 | 0.30% | 7,200 |
| Dec 16, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | 1,600 |
| Dec 15, 2025 | 132.00 | 132.00 | 131.25 | 131.50 | 131.50 | -2.08% | 3,200 |
| Dec 12, 2025 | 131.55 | 134.60 | 131.55 | 134.30 | 134.30 | -0.63% | 4,000 |
| Dec 11, 2025 | 141.00 | 141.00 | 135.15 | 135.15 | 135.15 | -1.31% | 4,000 |
| Dec 10, 2025 | 135.35 | 137.00 | 135.20 | 136.95 | 136.95 | -1.33% | 7,200 |
| Dec 9, 2025 | 130.00 | 139.00 | 130.00 | 138.80 | 138.80 | 7.64% | 13,600 |
| Dec 8, 2025 | 131.00 | 131.00 | 125.15 | 128.95 | 128.95 | -1.19% | 5,600 |
| Dec 5, 2025 | 131.55 | 133.20 | 129.50 | 130.50 | 130.50 | -4.04% | 17,600 |
| Dec 4, 2025 | 122.25 | 138.65 | 122.25 | 136.00 | 136.00 | -0.95% | 4,800 |
| Dec 3, 2025 | 137.15 | 137.95 | 136.95 | 137.30 | 137.30 | 0.11% | 4,000 |
| Dec 2, 2025 | 137.15 | 137.15 | 137.00 | 137.15 | 137.15 | 0.18% | 2,400 |
| Dec 1, 2025 | 135.00 | 138.00 | 132.05 | 136.90 | 136.90 | 2.93% | 27,200 |
| Nov 28, 2025 | 127.35 | 133.00 | 127.30 | 133.00 | 133.00 | 1.53% | 8,000 |
| Nov 27, 2025 | 130.00 | 131.00 | 127.00 | 131.00 | 131.00 | 0.77% | 16,800 |
| Nov 26, 2025 | 129.00 | 130.00 | 126.50 | 130.00 | 130.00 | 0.78% | 16,000 |
| Nov 25, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 800 |
| Nov 24, 2025 | 137.00 | 137.00 | 127.30 | 129.00 | 129.00 | -1.94% | 9,600 |
| Nov 21, 2025 | 136.50 | 136.50 | 130.15 | 131.55 | 131.55 | -3.63% | 13,600 |
| Nov 20, 2025 | 151.95 | 151.95 | 136.50 | 136.50 | 136.50 | -5.01% | 12,800 |
| Nov 19, 2025 | 143.00 | 146.00 | 140.05 | 143.70 | 143.70 | 2.31% | 24,000 |
| Nov 18, 2025 | 136.80 | 141.00 | 135.00 | 140.45 | 140.45 | 5.92% | 32,000 |
| Nov 17, 2025 | 130.00 | 132.60 | 130.00 | 132.60 | 132.60 | 2.04% | 12,800 |
| Nov 14, 2025 | 125.00 | 129.95 | 122.00 | 129.95 | 129.95 | 4.17% | 10,400 |
| Nov 13, 2025 | 129.05 | 133.00 | 123.00 | 124.75 | 124.75 | -4.95% | 34,400 |
| Nov 12, 2025 | 133.80 | 133.80 | 126.25 | 131.25 | 131.25 | 5.00% | 40,800 |
| Nov 11, 2025 | 130.00 | 136.95 | 125.00 | 125.00 | 125.00 | -3.85% | 37,600 |
| Nov 10, 2025 | 111.90 | 130.00 | 102.05 | 130.00 | 130.00 | 14.74% | 57,600 |
| Nov 7, 2025 | 120.15 | 127.00 | 105.00 | 113.30 | 113.30 | -8.00% | 45,600 |
| Nov 6, 2025 | 125.55 | 128.00 | 123.15 | 123.15 | 123.15 | -1.91% | 11,200 |
| Nov 4, 2025 | 124.00 | 126.50 | 124.00 | 125.55 | 125.55 | 1.66% | 5,600 |
| Nov 3, 2025 | 125.00 | 125.00 | 121.15 | 123.50 | 123.50 | -0.04% | 6,400 |
| Oct 31, 2025 | 126.50 | 127.00 | 122.15 | 123.55 | 123.55 | -1.59% | 12,000 |
| Oct 30, 2025 | 124.35 | 127.00 | 124.35 | 125.55 | 125.55 | -1.53% | 6,400 |
| Oct 29, 2025 | 132.80 | 132.95 | 127.50 | 127.50 | 127.50 | -3.04% | 22,400 |
| Oct 28, 2025 | 125.60 | 131.50 | 125.60 | 131.50 | 131.50 | 3.26% | 14,400 |
| Oct 27, 2025 | 134.15 | 134.15 | 126.80 | 127.35 | 127.35 | -5.07% | 30,400 |
| Oct 24, 2025 | 128.65 | 135.00 | 128.55 | 134.15 | 134.15 | 2.92% | 11,200 |
| Oct 23, 2025 | 140.00 | 140.00 | 130.35 | 130.35 | 130.35 | 0.27% | 11,200 |
| Oct 21, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | 3,200 |
| Oct 17, 2025 | 134.00 | 134.00 | 128.00 | 129.00 | 129.00 | -3.73% | 12,800 |
| Oct 15, 2025 | 133.50 | 134.30 | 132.00 | 134.00 | 134.00 | 1.94% | 11,200 |
| Oct 14, 2025 | 128.00 | 131.45 | 128.00 | 131.45 | 131.45 | 1.00% | 11,200 |
| Oct 13, 2025 | 135.65 | 135.70 | 130.15 | 130.15 | 130.15 | -2.14% | 11,200 |
| Oct 10, 2025 | 131.00 | 133.95 | 131.00 | 133.00 | 133.00 | -2.21% | 20,800 |
| Oct 9, 2025 | 133.45 | 136.00 | 133.45 | 136.00 | 136.00 | 3.98% | 9,600 |