Apcotex Industri

Apcotex Industries Ltd Historical Data

NSEBSE

₹408.25

(-0.02%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	403.85	406.05	395	397.5	2,207	1,42,13,532.6	27,383
21-Aug-2025	395.1	401	395.1	400	590	48,01,088.95	9,841
22-Aug-2025	400.75	402	390	393.7	1,421	65,55,872.45	9,773
25-Aug-2025	393.05	395.25	383	388.05	2,877	1,13,34,689.8	20,723
26-Aug-2025	385	389	382.2	386.2	2,962	76,10,448.6	15,422
28-Aug-2025	381.5	386.7	380.5	382.15	726	33,81,254.05	5,853
29-Aug-2025	382.05	391.2	380	388.3	650	30,00,808.2	4,059
01-Sep-2025	392	399	389.1	396.95	2,973	80,86,228.5	11,221
02-Sep-2025	399	404.05	395.1	398.65	1,403	41,74,214.3	6,692
03-Sep-2025	400	410	397.3	407.5	1,624	57,02,414.45	9,401
04-Sep-2025	410	410	397	402	1,007	24,76,834.95	3,255
05-Sep-2025	404.1	417.55	395.05	399.9	3,714	1,89,96,410.75	13,820
08-Sep-2025	401.9	410.1	400.7	406.9	1,196	34,32,506.85	4,854
09-Sep-2025	410.9	410.9	399.3	403.8	1,442	64,07,172.1	10,867
10-Sep-2025	400.1	411.7	400.1	409.35	1,458	58,49,254	8,373
11-Sep-2025	410	417	401.8	415.75	5,358	1,83,71,245.5	20,915
12-Sep-2025	415.75	420	409	417.6	2,100	1,15,31,366.4	16,433
15-Sep-2025	420	420	402	405	25,170	11,10,90,589.45	2,51,509
16-Sep-2025	409.3	411.9	397	401.55	5,560	6,66,75,651.95	1,45,746
17-Sep-2025	403.7	410.5	396.6	408.35	4,825	2,65,57,175	41,420
18-Sep-2025	408.35	415	405.1	408.25	1,718	97,31,511.65	14,300

Apcotex Industri: Related NEWS

No Record Found

Invest wise with Expert advice