Apex Frozen Foods Limited - APEX.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	265	261.85	261.85	265	251.4	242,344
December 08, 2025	268.55	262.4	262.4	275.8	259	686,284
December 05, 2025	277	266.85	266.85	277.4	265	289,757
December 04, 2025	280.9	275.8	275.8	282.45	273.5	365,538
December 03, 2025	285.65	279.85	279.85	292.3	277.95	636,648
December 02, 2025	289.9	283.9	283.9	294.2	281.9	636,648
December 01, 2025	299	292.85	292.85	300.6	291.05	443,741
November 30, 2025	299	292.85	292.85	300.6	291.05	303,665
November 28, 2025	300.5	297.27	297.27	302.5	293.23	436,473
November 27, 2025	310.19	299.81	299.81	310.97	295.3	620,636
November 26, 2025	311.75	309.27	309.27	321.9	307.27	929,896
November 25, 2025	308	311.75	311.75	316.4	304.01	2M
November 24, 2025	344.1	308.94	308.94	350.53	303.6	6.32M
November 21, 2025	278	331.75	331.75	332.28	276.9	16.28M
November 19, 2025	293	288.19	288.19	305.99	284.31	1.66M
November 18, 2025	289.23	292.13	292.13	298.5	287.05	359,644
November 17, 2025	293	289.23	289.23	303.43	288	376,622
November 14, 2025	287.12	289.46	289.46	293.45	283.84	320,930
November 13, 2025	268.25	286.16	286.16	294.84	262.2	1.54M
November 12, 2025	271	268.35	268.35	273.69	266.35	281,444
November 11, 2025	248.99	272.95	272.95	292.02	241.61	2.89M
November 10, 2025	240.49	243.35	243.35	251.62	240.35	241,170
November 07, 2025	237.09	233.52	233.52	237.86	232	54,513
November 06, 2025	236.25	237.09	237.09	239.53	236	41,035
November 04, 2025	241.9	236.16	236.16	248.88	235	64,424
November 03, 2025	240.25	241.02	241.02	242	239	33,768
October 31, 2025	243.1	240.23	240.23	246.42	239	49,612
October 30, 2025	242.1	245.29	245.29	251.97	238.21	124,959
October 29, 2025	239.35	242.94	242.94	248.1	235.02	157,176
October 28, 2025	238.5	237.48	237.48	238.9	235.22	32,164
October 27, 2025	241	237.8	237.8	243	236	55,407
October 24, 2025	248.35	241.08	241.08	248.35	237.2	175,895
October 23, 2025	261	248.35	248.35	261	245.2	1.65M
October 21, 2025	231.9	231.27	231.27	232.76	229.85	6,718
October 20, 2025	230.22	230.02	230.02	231.37	226.63	20,524
October 17, 2025	231.85	229.08	229.08	231.95	227.01	34,986
October 16, 2025	223.1	229.71	229.71	235.79	222.19	143,317
October 15, 2025	225.64	222	222	225.64	221.45	22,954
October 14, 2025	224.56	223.98	223.98	226	223.06	49,694
October 13, 2025	225	224.3	224.3	229.88	224	52,828
October 10, 2025	221.95	224.97	224.97	226	221.23	63,382
October 09, 2025	220.05	220.95	220.95	223.99	219.86	37,511
October 08, 2025	224.97	221.05	221.05	226.42	220.1	39,014
October 07, 2025	227.55	224.97	224.97	229.23	224	23,984
October 06, 2025	227.5	227.55	227.55	232.19	225.58	38,084
October 03, 2025	227.5	229.1	229.1	230.5	226.73	28,938
October 01, 2025	228	226.6	226.6	230.59	224.83	37,067
September 30, 2025	223.72	226.88	226.88	228.58	223.72	27,694
September 29, 2025	228.37	223.72	223.72	228.37	222.11	31,991
September 26, 2025	226.7	225.25	225.25	230	223	48,541
September 25, 2025	231.39	228.98	228.98	233.03	228.2	33,701
September 24, 2025	235.2	230.7	230.7	237.19	229.05	56,347
September 23, 2025	241.8	235.4	235.4	241.8	234.11	56,423
September 22, 2025	245	240.46	240.46	245	238	125,695
September 19, 2025	249.55	246.59	246.59	251.8	245.2	76,999
September 18, 2025	250.11	248.58	246.58	251.8	244.91	85,123
September 17, 2025	246.5	250.23	248.22	253.34	246	142,696
September 16, 2025	243.95	245.13	243.16	246.5	240.27	87,295
September 15, 2025	239.53	242.87	240.92	245.99	238.05	155,171
September 12, 2025	248.39	237.63	237.63	248.39	235.51	334,217

Apex Frozen Foods Limited (APEX.NS) NSE