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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	403	403.85	403.85	409	396.95	27,285
November 25, 2025	403.65	403.35	403.35	405.35	395.3	18,764
November 24, 2025	395	403.15	403.15	408	395	16,798
November 21, 2025	403.8	402.3	402.3	404	391	16,229
November 19, 2025	396	395.75	395.75	400.8	393.45	12,338
November 18, 2025	399	398.95	398.95	401.95	396.3	13,232
November 17, 2025	399.85	399.8	399.8	404	395.15	16,525
November 14, 2025	401	399.85	399.85	404.55	395	11,649
November 13, 2025	405.6	404.7	404.7	410	401.4	33,586
November 12, 2025	403	406.65	406.65	411	395.4	46,194
November 11, 2025	396	402.35	402.35	403.6	389.15	29,886
November 10, 2025	398	397.15	397.15	409.2	393	63,969
November 07, 2025	389	394.05	394.05	400.95	380	100,158
November 06, 2025	371.9	392.6	392.6	400.95	365.05	353,891
November 04, 2025	351.2	354.9	354.9	356.4	351	11,722
November 03, 2025	351.2	354.9	354.9	356.4	351	11,722
November 02, 2025	356.25	351.2	351.2	356.25	348.5	10,962
October 31, 2025	350.55	354.9	354.9	357.9	350.55	7,337
October 30, 2025	350.55	354.9	354.9	357.9	350.55	16,029
October 29, 2025	357.2	353.3	353.3	359.45	350.1	11,073
October 28, 2025	358.1	355.3	355.3	364	354	17,821
October 27, 2025	359.9	356.2	356.2	359.9	351.05	6,918
October 24, 2025	350.1	355.9	355.9	362.9	350	6,007
October 23, 2025	359.55	353.3	353.3	361	352.05	7,937
October 21, 2025	357.45	359.55	359.55	363	357	3,362
October 20, 2025	364	357.45	357.45	364	350.85	12,304

Apcotex Industries Limited (APCOTEXIND.NS) NSE