Apcotex Industries Ltd (Apcotex Industri) Corporate Action

Apcotex Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
30-Aug-2023	530.4	540	525	530.05	5952	30585900.6	27652	15.00	-0.35
31-Aug-2023	532.75	539	526.05	531.6	3215	15806911.4	15530	12.95	-1.15
01-Sep-2023	534.3	556.85	522	547.5	8608	52732518.05	52334	34.85	13.20
04-Sep-2023	549.15	554	535	537.45	4377	18693900.15	15331	19.00	-11.70
05-Sep-2023	542.25	543	530	536.15	4100	22301164.5	21251	13.00	-6.10
06-Sep-2023	539.9	543	526.15	528.7	3272	15181300.55	17245	16.85	-11.20
07-Sep-2023	532	534	520	523.9	4159	16451721.55	18439	14.00	-8.10
08-Sep-2023	523.9	532	499.3	509.75	5632	35713256.65	36756	32.70	-14.15
11-Sep-2023	514.3	516.65	484.65	500.95	6553	51057206.2	63588	32.00	-13.35
12-Sep-2023	503.5	528.95	491.85	511.05	11868	90540624.55	47271	37.10	7.55
13-Sep-2023	513.65	514.7	500.5	507.35	5607	32761764.7	26245	14.20	-6.30
14-Sep-2023	511	520	507.55	511.4	5153	26331016.4	23134	12.45	0.40
15-Sep-2023	513.4	517.85	509.05	513.3	2301	18678815.95	13211	8.80	-0.10
18-Sep-2023	515	515.9	500	502.65	2299	14335162.1	18001	15.90	-12.35
20-Sep-2023	503	519	496.05	517.25	4572	31482809.7	27862	22.95	14.25
21-Sep-2023	512.1	514.9	501	503.65	2747	18008277.75	19988	13.90	-8.45
22-Sep-2023	506.2	508.7	499.05	501.8	1903	10832259.35	9929	9.65	-4.40
25-Sep-2023	502	508	497	497.95	3034	14335441.35	15087	11.00	-4.05
26-Sep-2023	498.05	512.95	497.95	508.65	2567	12657492.8	10415	15.00	10.60
27-Sep-2023	509.2	510	497.15	508	2277	18342813	18438	12.85	-1.20
28-Sep-2023	510.9	511	501	502.95	2615	16231356.9	17286	10.00	-7.95
29-Sep-2023	502.95	518.85	501.45	509.5	4569	17702948.45	17023	17.40	6.55

APCOTEXIND Historical Share Price Data