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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Apcotex Industries Limited (APCOTEXIND.NS) NSE