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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	254	248.57	248.57	254	246.28	713,764
September 10, 2025	243.5	257.04	257.04	263.36	240	8.71M
September 09, 2025	219.7	219.47	219.47	221.8	217.99	22,433
September 08, 2025	218.5	218.24	218.24	221.49	217.97	15,394
September 05, 2025	219	218.32	218.32	220	215.43	21,630
September 04, 2025	223.8	219.24	219.24	224.4	219	23,091
September 03, 2025	220.8	222.05	222.05	223.79	219.01	48,327
September 02, 2025	213.03	219.82	219.82	224.3	211.97	135,185
September 01, 2025	211.46	213.03	213.03	213.99	208.74	89,681
August 29, 2025	217	211.46	211.46	220.5	210.1	116,668
August 28, 2025	222.1	217.57	217.57	224.89	214.36	264,640
August 26, 2025	231.19	229.38	229.38	231.28	224.44	48,320
August 25, 2025	226.5	231.4	231.4	234.12	224.65	66,034
August 22, 2025	229.75	225.78	225.78	230.54	225.06	43,346
August 21, 2025	232.6	229.94	229.94	236.51	229.05	96,143
August 20, 2025	238	232.54	232.54	239.15	231	80,430
August 19, 2025	239.5	237.24	237.24	244.04	236.1	66,860
August 18, 2025	250	242.1	242.1	251.2	241	113,767
August 14, 2025	250.35	246.42	246.42	253.59	245	145,706
August 13, 2025	255.9	249.26	249.26	265.5	246.25	1.33M
August 12, 2025	240.24	248.82	248.82	253.8	232	2.6M
August 11, 2025	222.2	221.69	221.69	229.14	220.5	35,349
August 08, 2025	220.53	222.98	222.98	225.69	218.79	40,672
August 07, 2025	222	219.92	219.92	226.44	217.8	115,300
August 06, 2025	227.99	226.64	226.64	228.74	225	15,897
August 05, 2025	229.48	227.51	227.51	231.9	226.25	22,133
August 04, 2025	234	229.4	229.4	234	228	47,671
August 01, 2025	244.99	235.42	235.42	245	233.62	50,381
July 31, 2025	231.8	242.84	242.84	249.99	226	216,108
July 30, 2025	246.41	241.45	241.45	248.1	240.75	40,724
July 29, 2025	245.8	243.99	243.99	246.99	239.81	44,425
July 28, 2025	251.99	245.32	245.32	252.1	243	56,409
July 25, 2025	247.55	248.64	248.64	260	245.75	476,532
July 24, 2025	245.25	243.88	243.88	248.01	242	29,965
July 23, 2025	247.9	247	247	250	244.25	42,647
July 22, 2025	241	247	247	248.79	241	42,230
July 21, 2025	246.8	240.79	240.79	246.8	240	37,258
July 18, 2025	246.66	247.16	247.16	254.2	246.01	46,287
July 17, 2025	244.35	246.66	246.66	252.25	244.35	38,866
July 16, 2025	242.2	246.83	246.83	250.5	239.99	33,963
July 15, 2025	242.39	242.35	242.35	245.48	239.99	23,220
July 14, 2025	240.2	242.22	242.22	243.88	237.52	19,761
July 11, 2025	243.13	240.67	240.67	245.69	240	23,087
July 10, 2025	250	243.8	243.8	250.8	242.25	24,608
July 09, 2025	248.99	249.35	249.35	250.6	244	37,191

Apex Frozen Foods Limited (APEX.NS) NSE