Apcotex Industries Ltd APCOTEXIND
NSE · India · Process Industries
INR 597.00+1.40 (+0.24%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 593.25 | -0.39% | INR 596.40 | INR 600.20 | INR 575.35 | 84.36K |
| 2026-09-30 | INR 595.60 | +0.03% | INR 600.00 | INR 607.40 | INR 592.00 | 40.63K |
| 2026-09-29 | INR 595.45 | +1.61% | INR 589.95 | INR 603.60 | INR 580.00 | 58.11K |
| 2026-09-28 | INR 586.00 | -2.24% | INR 599.40 | INR 599.40 | INR 583.55 | 68.00K |
| 2026-09-25 | INR 599.40 | -0.57% | INR 607.90 | INR 609.45 | INR 585.00 | 86.24K |
| 2026-09-24 | INR 602.85 | -1.14% | INR 610.00 | INR 626.00 | INR 600.35 | 107.80K |
| 2026-09-23 | INR 609.80 | +0.06% | INR 612.00 | INR 614.00 | INR 593.50 | 78.33K |
| 2026-09-22 | INR 609.45 | +0.12% | INR 612.00 | INR 623.15 | INR 605.75 | 75.21K |
| 2026-09-21 | INR 608.70 | +0.64% | INR 608.10 | INR 628.65 | INR 605.00 | 140.49K |
| 2026-09-18 | INR 604.85 | +0.91% | INR 598.40 | INR 612.85 | INR 596.10 | 77.60K |
| 2026-09-17 | INR 599.40 | +3.15% | INR 585.00 | INR 601.70 | INR 581.00 | 78.91K |
| 2026-09-16 | INR 581.10 | +0.76% | INR 582.70 | INR 591.10 | INR 560.85 | 157.46K |
| 2026-09-15 | INR 576.70 | -4.07% | INR 602.05 | INR 610.00 | INR 575.00 | 118.18K |
| 2026-09-14 | INR 601.15 | 0.00% | INR 601.15 | INR 601.15 | INR 601.15 | 0 |
| 2026-09-11 | INR 601.15 | -0.44% | INR 603.80 | INR 604.55 | INR 590.00 | 92.25K |
| 2026-09-10 | INR 603.80 | -1.89% | INR 618.90 | INR 618.90 | INR 601.20 | 81.23K |
| 2026-09-09 | INR 615.45 | +0.54% | INR 610.15 | INR 618.90 | INR 606.05 | 67.05K |
| 2026-09-08 | INR 612.15 | -3.08% | INR 630.05 | INR 633.05 | INR 601.00 | 262.13K |
| 2026-09-07 | INR 631.60 | -0.61% | INR 639.90 | INR 640.00 | INR 625.00 | 96.16K |
| 2026-09-04 | INR 635.50 | -2.29% | INR 658.00 | INR 665.00 | INR 632.70 | 172.65K |
| 2026-09-03 | INR 650.40 | +3.46% | INR 632.30 | INR 658.00 | INR 627.65 | 349.15K |
| 2026-09-02 | INR 628.65 | -1.65% | INR 638.00 | INR 642.40 | INR 617.05 | 107.75K |
| 2026-09-01 | INR 639.20 | -1.10% | INR 649.55 | INR 660.00 | INR 625.75 | 228.65K |
| 2026-08-31 | INR 646.30 | +3.37% | INR 628.85 | INR 656.00 | INR 622.05 | 460.19K |
| 2026-08-28 | INR 625.25 | +2.22% | INR 610.00 | INR 629.00 | INR 610.00 | 118.72K |
| 2026-08-27 | INR 611.65 | +0.07% | INR 615.00 | INR 622.00 | INR 608.00 | 84.35K |
| 2026-08-26 | INR 611.25 | -0.97% | INR 624.50 | INR 624.50 | INR 610.00 | 51.70K |
| 2026-08-25 | INR 617.25 | -0.25% | INR 626.00 | INR 626.00 | INR 613.40 | 58.06K |
| 2026-08-24 | INR 618.80 | -1.00% | INR 630.00 | INR 630.00 | INR 616.00 | 92.56K |
| 2026-08-21 | INR 625.05 | +1.86% | INR 614.85 | INR 627.55 | INR 613.35 | 115.74K |
| 2026-08-20 | INR 613.65 | -1.06% | INR 623.95 | INR 623.95 | INR 607.10 | 105.84K |
| 2026-08-19 | INR 620.25 | -1.94% | INR 637.55 | INR 637.55 | INR 617.00 | 146.01K |
| 2026-08-18 | INR 632.55 | +4.48% | INR 605.45 | INR 634.50 | INR 605.45 | 404.22K |
| 2026-08-17 | INR 605.45 | +0.99% | INR 600.00 | INR 616.00 | INR 600.00 | 145.63K |
| 2026-08-14 | INR 599.50 | +1.49% | INR 592.25 | INR 603.00 | INR 592.00 | 70.03K |
| 2026-08-13 | INR 590.70 | -1.81% | INR 602.30 | INR 603.95 | INR 586.10 | 146.46K |
| 2026-08-12 | INR 601.60 | -2.48% | INR 618.00 | INR 623.85 | INR 591.00 | 288.80K |
| 2026-08-11 | INR 616.90 | -0.92% | INR 623.10 | INR 628.45 | INR 612.60 | 221.01K |
| 2026-08-10 | INR 622.60 | +1.27% | INR 614.50 | INR 634.00 | INR 611.00 | 271.63K |
| 2026-08-07 | INR 614.80 | -0.93% | INR 617.00 | INR 624.95 | INR 612.00 | 130.52K |
| 2026-08-06 | INR 620.60 | -1.41% | INR 632.50 | INR 635.00 | INR 612.00 | 192.33K |
| 2026-08-05 | INR 629.50 | +0.53% | INR 631.00 | INR 644.00 | INR 622.20 | 269.57K |
| 2026-08-04 | INR 626.20 | +1.39% | INR 624.00 | INR 639.95 | INR 615.00 | 361.02K |
| 2026-08-03 | INR 617.60 | +1.02% | INR 614.00 | INR 636.00 | INR 605.10 | 621.21K |
| 2026-07-31 | INR 611.35 | -4.09% | INR 640.00 | INR 646.65 | INR 605.05 | 856.40K |
| 2026-07-30 | INR 637.45 | -6.48% | INR 700.00 | INR 712.00 | INR 621.20 | 2.74M |
| 2026-07-29 | INR 681.60 | +15.31% | INR 600.15 | INR 709.30 | INR 600.15 | 5.65M |
| 2026-07-28 | INR 591.10 | +0.44% | INR 591.00 | INR 594.90 | INR 567.00 | 311.10K |
| 2026-07-27 | INR 588.50 | +4.89% | INR 561.50 | INR 593.40 | INR 561.50 | 278.95K |
| 2026-07-24 | INR 561.05 | +0.08% | INR 560.00 | INR 579.75 | INR 555.00 | 181.90K |
| 2026-07-23 | INR 560.60 | +0.99% | INR 550.10 | INR 570.00 | INR 550.10 | 85.71K |
| 2026-07-22 | INR 555.10 | -0.57% | INR 569.00 | INR 572.00 | INR 552.55 | 106.62K |
| 2026-07-21 | INR 558.30 | +1.12% | INR 560.00 | INR 568.00 | INR 550.10 | 156.32K |
| 2026-07-20 | INR 552.10 | +4.35% | INR 526.00 | INR 554.50 | INR 526.00 | 154.91K |
| 2026-07-17 | INR 529.10 | -2.33% | INR 540.10 | INR 540.10 | INR 524.00 | 60.45K |
| 2026-07-16 | INR 541.70 | +3.90% | INR 523.80 | INR 545.00 | INR 518.80 | 118.32K |
| 2026-07-15 | INR 521.35 | -1.24% | INR 536.00 | INR 552.40 | INR 516.00 | 251.32K |
| 2026-07-14 | INR 527.90 | +1.65% | INR 524.35 | INR 530.65 | INR 512.80 | 61.17K |
| 2026-07-13 | INR 519.35 | +2.36% | INR 502.80 | INR 529.80 | INR 501.10 | 96.96K |
| 2026-07-10 | INR 507.40 | +0.20% | INR 514.00 | INR 515.00 | INR 502.20 | 33.47K |
| 2026-07-09 | INR 506.40 | +1.90% | INR 504.00 | INR 512.00 | INR 499.20 | 46.80K |
| 2026-07-08 | INR 496.95 | -2.16% | INR 503.00 | INR 509.25 | INR 491.10 | 49.80K |
| 2026-07-07 | INR 507.90 | -0.58% | INR 512.00 | INR 517.95 | INR 502.35 | 46.90K |
| 2026-07-06 | INR 510.85 | -2.80% | INR 528.55 | INR 531.80 | INR 506.20 | 97.34K |
| 2026-07-03 | INR 525.55 | +0.47% | INR 524.05 | INR 530.00 | INR 518.00 | 39.25K |
| 2026-07-02 | INR 523.10 | +3.13% | INR 512.25 | INR 525.95 | INR 505.15 | 94.80K |
| 2026-07-01 | INR 507.20 | -0.14% | INR 501.85 | INR 520.00 | INR 501.85 | 51.95K |
| 2026-06-30 | INR 507.90 | +2.31% | INR 499.00 | INR 513.00 | INR 494.60 | 40.68K |
| 2026-06-29 | INR 496.45 | -3.01% | INR 515.00 | INR 516.10 | INR 494.65 | 90.85K |
| 2026-06-26 | INR 511.85 | 0.00% | INR 511.85 | INR 511.85 | INR 511.85 | 0 |
| 2026-06-25 | INR 511.85 | -4.00% | INR 534.00 | INR 544.85 | INR 507.05 | 152.00K |
| 2026-06-24 | INR 533.15 | -0.14% | INR 531.20 | INR 538.00 | INR 526.00 | 51.16K |
| 2026-06-23 | INR 533.90 | -1.63% | INR 547.30 | INR 554.50 | INR 531.15 | 78.67K |
| 2026-06-22 | INR 542.75 | -0.71% | INR 550.00 | INR 574.00 | INR 540.10 | 277.79K |
| 2026-06-19 | INR 546.65 | +3.88% | INR 528.85 | INR 549.00 | INR 522.50 | 106.79K |
| 2026-06-18 | INR 526.25 | +0.66% | INR 530.00 | INR 539.00 | INR 522.10 | 97.71K |
| 2026-06-17 | INR 522.80 | +0.34% | INR 525.00 | INR 530.00 | INR 520.00 | 57.25K |
| 2026-06-16 | INR 521.05 | +0.56% | INR 520.90 | INR 531.00 | INR 515.45 | 82.67K |
| 2026-06-15 | INR 518.15 | -2.11% | INR 535.00 | INR 579.00 | INR 513.10 | 486.02K |
| 2026-06-12 | INR 529.30 | +1.45% | INR 522.00 | INR 541.90 | INR 519.80 | 115.07K |
| 2026-06-11 | INR 521.75 | -2.45% | INR 539.10 | INR 544.40 | INR 514.05 | 88.91K |
| 2026-06-10 | INR 534.85 | -0.77% | INR 538.80 | INR 557.80 | INR 531.45 | 203.31K |
| 2026-06-09 | INR 539.00 | +4.31% | INR 518.85 | INR 548.95 | INR 518.60 | 151.75K |
| 2026-06-08 | INR 516.75 | -4.34% | INR 542.90 | INR 543.00 | INR 514.30 | 138.95K |
| 2026-06-05 | INR 540.20 | +0.34% | INR 545.00 | INR 552.50 | INR 530.70 | 215.91K |
| 2026-06-04 | INR 538.35 | +8.00% | INR 505.40 | INR 545.00 | INR 502.05 | 655.50K |
| 2026-06-03 | INR 498.45 | +0.88% | INR 500.00 | INR 516.25 | INR 487.00 | 114.43K |
| 2026-06-02 | INR 494.10 | +0.28% | INR 494.10 | INR 495.50 | INR 482.20 | 36.11K |
| 2026-06-01 | INR 492.70 | +2.73% | INR 481.95 | INR 504.85 | INR 480.60 | 117.65K |
| 2026-05-29 | INR 479.60 | -1.58% | INR 487.35 | INR 495.00 | INR 477.00 | 38.76K |