APCOTEXIND Historical Share Price Data

Apcotex Industries Ltd Share Price

APCOTEXIND

CMP as on 08-Dec-23 12:00
₹ 504

icon -3.30 | -0.65%

Open
₹ 510
Turnover(lac)
₹ 291
Prev. Close
₹ 507.15
Day's Vol (shares)
₹ 57,769
Day's Vol (shares)
₹ 500.00         ₹ 516.00

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Apcotex Industries Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
08-Nov-2023484.75495.7483.75493.252838145846861608611.958.50
09-Nov-2023495.5499.95479.05482.4240915532031.251841320.90-13.10
10-Nov-2023486.95492.9481.6490.95166711934218.91602311.304.00
12-Nov-2023496.6496.6488491.45482381060.1529518.60-5.20
13-Nov-2023507.7523496.5521.058078103116239.97270226.5013.35
15-Nov-2023524.95527.6511518.6558332986983.22997016.60-6.35
16-Nov-2023522.5524512.5522.5272122097853.82406611.50
17-Nov-2023522.5554518.7545.2514952124346028.6510878835.3022.75
20-Nov-2023545.25563.35540.5552.051078573149727.556473222.856.80
21-Nov-2023552.15562.55540543482727419351.452504422.55-9.15
22-Nov-2023544.15549.85526.1532.2546939197398.953097823.75-11.95
23-Nov-2023532.2539.2527529.4356219266217.451906612.20-2.80
24-Nov-2023529.55537.25522.1527.1524023175841.051772815.15-2.45
28-Nov-2023527.5544.4522.4532.8458921244580.852136222.005.30
29-Nov-2023535.5536522522.95233112437905.451429514.00-12.55
30-Nov-2023525.6529.85513.1528.25435823828476.152072716.752.65
01-Dec-2023530535521.2526.7243313369515.21462213.80-3.30
04-Dec-2023527.95539521.55531.65526821723663.352071617.453.70
05-Dec-2023533.95540.5520.1528.25451226989703.952694020.40-5.70
06-Dec-2023528.25530.9520.1520.75189613352464.651797710.80-7.50
07-Dec-2023521524.3505.25507.15629537603688.34443919.05-13.85
08-Dec-2023509.65516500503.85556129238033.73310816.00-5.80