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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	364	357.45	357.45	364	350.85	12,304
October 17, 2025	367	362.1	362.1	369.5	360	15,705
October 16, 2025	353.5	365.1	365.1	370	351.8	34,478
October 15, 2025	357.3	351.65	351.65	357.3	348.3	17,037
October 14, 2025	362.3	355.55	355.55	362.3	355.1	22,685
October 13, 2025	363.65	362.05	362.05	363.65	355	20,686
October 10, 2025	362.55	363.65	363.65	365.6	359.9	8,169
October 09, 2025	373.6	360.7	360.7	373.6	360	41,251
October 08, 2025	368	371.6	371.6	375	365.85	17,020
October 07, 2025	376.25	371.05	371.05	382.2	367.35	49,836
October 06, 2025	380.5	374.8	374.8	382.65	374	12,130
October 03, 2025	387	378.95	378.95	393.9	377	42,002
October 01, 2025	402	387	387	402	384.55	19,352
September 30, 2025	386.7	396.65	396.65	400	385	49,292
September 29, 2025	392	385.4	385.4	398.1	383.35	33,148
September 26, 2025	400	393.15	393.15	401.65	390	50,768
September 25, 2025	402.1	400.75	400.75	409.4	400	20,080
September 24, 2025	405	405.75	405.75	412.8	402.35	17,795
September 23, 2025	411.55	406.5	406.5	414.95	405	19,155
September 22, 2025	419	411.55	411.55	422	407.4	23,123
September 19, 2025	410.4	418.4	418.4	424.9	405.1	41,218
September 18, 2025	408.35	408.25	408.25	415	405.1	23,736
September 17, 2025	403.7	408.35	408.35	410.5	396.6	66,075
September 16, 2025	409.3	401.55	401.55	411.9	397	164,758
September 15, 2025	420	405	405	420	402	273,707
September 12, 2025	415.75	417.6	417.6	420	409	27,771
September 11, 2025	410	415.75	415.75	417	401.8	44,725
September 10, 2025	400.1	409.35	409.35	411.7	400.1	14,331
September 09, 2025	410.9	403.8	403.8	410.9	399.3	15,841
September 08, 2025	401.9	406.9	406.9	410.1	400.7	8,459
September 05, 2025	404.1	399.9	399.9	417.55	395.05	46,854
September 04, 2025	410	402	402	410	397	6,165
September 03, 2025	400	407.5	407.5	410	397.3	14,177
September 02, 2025	399	398.65	398.65	404.05	395.1	10,432
September 01, 2025	392	396.95	396.95	399	389.1	20,481
August 29, 2025	382.05	388.3	388.3	391.2	380	7,765
August 28, 2025	381.5	382.15	382.15	386.7	380.5	8,832
August 26, 2025	385	386.2	386.2	389	382.2	19,791
August 25, 2025	393.05	388.05	388.05	395.25	383	29,297
August 22, 2025	400.75	393.7	393.7	402	390	16,789
August 21, 2025	395.1	400	400	401	395.1	12,145
August 20, 2025	403.85	397.5	397.5	406.05	395	35,439
August 19, 2025	408	403.45	403.45	415	400.8	8,249
August 18, 2025	403	411.9	411.9	414.95	402.6	16,617
August 14, 2025	409.9	405.35	405.35	409.9	400.15	8,233
August 13, 2025	413.7	406.45	406.45	413.7	397.65	26,944
August 12, 2025	406	408.25	408.25	413.95	401.45	26,712
August 11, 2025	409	404.25	404.25	409	395	20,212
August 08, 2025	407	406.6	406.6	419	402.55	11,317
August 07, 2025	405	400.95	400.95	408.1	397	16,252
August 06, 2025	420	408.15	408.15	421.3	405.1	17,355
August 05, 2025	424.35	422.15	422.15	428.55	420	30,387
August 04, 2025	430	426.15	426.15	433	424.9	24,203
August 01, 2025	428	424.25	424.25	438.45	421.6	73,524
July 31, 2025	430	427.5	427.5	430	412.35	140,143
July 30, 2025	421.95	427.65	427.65	444	390	207,407
July 29, 2025	392	418.75	418.75	429.7	392	123,957
July 28, 2025	397.2	396.55	396.55	399	390.35	25,009
July 25, 2025	399	395.8	395.8	399.85	394	11,988
July 24, 2025	397.95	399.6	399.6	401.1	392.6	10,582

Apcotex Industries Limited (APCOTEXIND.NS) NSE