Apcotex Industries Limited (APCOTEXIND.NS) NSE

401.25

-5.65(-1.39%)

Updated at September 09 10:48AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025404.1399.9399.9417.55395.0546,854
September 04, 20254104024024103976,165
September 03, 2025400407.5407.5410397.314,177
September 02, 2025399398.65398.65404.05395.110,432
September 01, 2025392396.95396.95399389.120,481
August 29, 2025382.05388.3388.3391.23807,765
August 28, 2025381.5382.15382.15386.7380.58,832
August 26, 2025385386.2386.2389382.219,791
August 25, 2025393.05388.05388.05395.2538329,297
August 22, 2025400.75393.7393.740239016,789
August 21, 2025395.1400400401395.112,145
August 20, 2025403.85397.5397.5406.0539535,439
August 19, 2025408403.45403.45415400.88,249
August 18, 2025403411.9411.9414.95402.616,617
August 14, 2025409.9405.35405.35409.9400.158,233
August 13, 2025413.7406.45406.45413.7397.6526,944
August 12, 2025406408.25408.25413.95401.4526,712
August 11, 2025409404.25404.2540939520,212
August 08, 2025407406.6406.6419402.5511,317
August 07, 2025405400.95400.95408.139716,252
August 06, 2025420408.15408.15421.3405.117,355
August 05, 2025424.35422.15422.15428.5542030,387
August 04, 2025430426.15426.15433424.924,203
August 01, 2025428424.25424.25438.45421.673,524
July 31, 2025430427.5427.5430412.35140,143
July 30, 2025421.95427.65427.65444390207,407
July 29, 2025392418.75418.75429.7392123,957
July 28, 2025397.2396.55396.55399390.3525,009
July 25, 2025399395.8395.8399.8539411,988
July 24, 2025397.95399.6399.6401.1392.610,582
July 23, 2025392.2396.85396.85399390.311,343
July 22, 2025392.95394.2394.2397390.1515,672
July 21, 2025391.45393.95393.95398387.0515,300
July 18, 2025393.8393.45393.45397387.716,244
July 17, 2025398.05393.6393.6402.25385.4557,425
July 16, 2025408399.25399.25413.6398.0532,616
July 15, 2025403406.05406.05408.3398.8540,166
July 14, 2025402403.95403.95404.85394.8539,222
July 11, 2025395400.35400.35401.1393.8515,356
July 10, 2025404.4397.55397.55404.4394.5513,091
July 09, 2025405400.9400.940539913,815
July 08, 2025397.85401.2401.2402396.350,962
July 07, 2025393.95399.3399.3401.7393.959,962
July 04, 2025399.95399.45399.4540339734,597
July 03, 2025394.9396396397390.1513,856
July 02, 2025396.8395.05395.05396.8539024,056
July 01, 2025399.55396.8396.8400.2394.0518,590
June 30, 2025394.35399.55399.55404.4394.1535,755
June 27, 2025393393.55393.55398.85390.1537,816
June 26, 2025390.6393.55393.55400387.338,350
June 25, 2025390.8390.6390.6399.9388.726,228
June 24, 2025388388.55388.55392384.319,297
June 23, 2025383.3385.8385.8389.1376.437,304
June 20, 2025382.7387.85387.85392.7382.723,807
June 19, 2025386.95383.7383.7389.437960,640
June 18, 2025382.65386.2386.2390377.740,669
June 17, 2025381381.7381.7385.75378.714,041
June 16, 2025380.05380.75380.75384.3375.118,926
June 13, 2025381383.4383.4386.55375.138,960
June 12, 2025386387.2382.7393.75381.0543,484
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved