Apcotex Industries Limited - APCOTEXIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	370.8	369.55	369.55	377.7	366.5	27,728
February 19, 2026	377.3	369.9	369.9	377.3	369	10,354
February 18, 2026	376.6	377.3	377.3	379	372.9	7,909
February 17, 2026	375.4	376.75	376.75	378	371.1	9,491
February 16, 2026	376.05	374.5	374.5	380	371.1	10,052
February 13, 2026	374.25	376.05	376.05	380	366.35	19,154
February 12, 2026	368	375.05	375.05	376.8	367.4	14,800
February 11, 2026	372.2	370.75	370.75	374.3	362	30,404
February 10, 2026	374	372.2	372.2	380	369.6	14,978
February 09, 2026	368.4	374.15	374.15	381.95	367.5	26,562
February 06, 2026	375	367.15	367.15	375	364	9,005
February 05, 2026	379.3	375.7	375.7	379.3	370.5	9,833
February 04, 2026	368.4	375.75	375.75	379	360	31,197
February 03, 2026	360.1	366.9	366.9	371.2	357	31,974
February 02, 2026	366.4	352.1	352.1	367.05	348.1	23,380
February 01, 2026	374.1	365.25	365.25	374.1	365	4,508
January 30, 2026	361.9	372.1	372.1	380	355.05	84,151
January 29, 2026	352.05	351.3	351.3	355.35	346.15	12,951
January 28, 2026	355.05	352.05	352.05	356.9	350.8	9,567
January 27, 2026	352.5	355.05	355.05	358	350.6	20,564
January 23, 2026	355.45	352.5	352.5	355.45	352.15	3,707
January 22, 2026	350	355.3	355.3	357.65	345.8	40,028
January 21, 2026	340.6	344.25	344.25	350.45	336.4	85,578
January 20, 2026	349.35	343.7	343.7	349.35	336	35,036
January 19, 2026	349.85	349.35	349.35	354	337.9	24,063
January 16, 2026	352.35	349.85	349.85	355.3	347.1	21,202
January 14, 2026	352.05	353.3	353.3	356.85	352.05	10,092
January 13, 2026	352.8	354.45	354.45	359	350.7	7,598
January 12, 2026	356.2	352.15	352.15	358	343.2	20,754
January 09, 2026	357.65	359.45	359.45	366	351.05	10,534
January 08, 2026	363	357.7	357.7	365.5	352.05	9,566
January 07, 2026	367	365.6	365.6	368.9	363	7,955
January 06, 2026	374	363	363	374	362.1	16,727
January 05, 2026	367.5	372.85	372.85	376.75	366.55	10,351
January 02, 2026	365.1	370.85	370.85	372.7	365.1	8,971
January 01, 2026	370.9	366	366	373.25	365	7,660
December 31, 2025	371.4	374.3	374.3	378.95	368.7	8,905
December 30, 2025	368.05	369.45	369.45	376	365.05	10,468
December 29, 2025	374	366.5	366.5	377.9	365.3	28,764
December 26, 2025	382.55	373.15	373.15	382.55	372.6	11,783
December 24, 2025	392.5	380.6	380.6	392.5	380	10,277
December 23, 2025	385.5	390.4	390.4	400	383	35,325
December 22, 2025	371	383.45	383.45	389	371	19,050
December 19, 2025	370	373.45	373.45	377	366	7,908
December 18, 2025	370.3	368.15	368.15	373.05	367.1	6,979
December 17, 2025	375	373.65	373.65	377.95	370.8	6,036
December 16, 2025	373.8	377.25	377.25	379.75	369.25	9,740
December 15, 2025	371.6	371.9	371.9	375	368.2	5,535
December 12, 2025	365.9	371.6	371.6	373.7	365.9	4,295
December 11, 2025	373	368.5	368.5	374	367.4	7,361
December 10, 2025	376	372	372	381.95	370.75	6,269
December 09, 2025	373	378.45	378.45	380.8	368	9,716
December 08, 2025	383.9	372.6	372.6	383.9	370.8	16,563
December 05, 2025	388	383.9	383.9	389	381.3	9,460
December 04, 2025	393	390.4	390.4	397.45	390	10,373
December 03, 2025	403.65	391.65	391.65	403.65	390	56,566
December 02, 2025	407.65	403.65	403.65	407.65	396.8	19,252
December 01, 2025	414	408.05	408.05	419.75	405.5	17,780
November 28, 2025	411.3	413.45	413.45	415.75	398.05	44,042
November 27, 2025	403	409.1	409.1	412.4	397.35	26,736

Apcotex Industries Limited (APCOTEXIND.NS) NSE