APCOTEXIND Historical Share Price Data

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(₹)
08-Nov-2023	484.75	495.7	483.75	493.25	2838	14584686	16086	11.95	8.50
09-Nov-2023	495.5	499.95	479.05	482.4	2409	15532031.25	18413	20.90	-13.10
10-Nov-2023	486.95	492.9	481.6	490.95	1667	11934218.9	16023	11.30	4.00
12-Nov-2023	496.6	496.6	488	491.4	548	2381060.15	2951	8.60	-5.20
13-Nov-2023	507.7	523	496.5	521.05	8078	103116239.9	72702	26.50	13.35
15-Nov-2023	524.95	527.6	511	518.6	5583	32986983.2	29970	16.60	-6.35
16-Nov-2023	522.5	524	512.5	522.5	2721	22097853.8	24066	11.50
17-Nov-2023	522.5	554	518.7	545.25	14952	124346028.65	108788	35.30	22.75
20-Nov-2023	545.25	563.35	540.5	552.05	10785	73149727.55	64732	22.85	6.80
21-Nov-2023	552.15	562.55	540	543	4827	27419351.45	25044	22.55	-9.15
22-Nov-2023	544.15	549.85	526.1	532.2	5469	39197398.95	30978	23.75	-11.95
23-Nov-2023	532.2	539.2	527	529.4	3562	19266217.45	19066	12.20	-2.80
24-Nov-2023	529.55	537.25	522.1	527.1	5240	23175841.05	17728	15.15	-2.45
28-Nov-2023	527.5	544.4	522.4	532.8	4589	21244580.85	21362	22.00	5.30
29-Nov-2023	535.5	536	522	522.95	2331	12437905.45	14295	14.00	-12.55
30-Nov-2023	525.6	529.85	513.1	528.25	4358	23828476.15	20727	16.75	2.65
01-Dec-2023	530	535	521.2	526.7	2433	13369515.2	14622	13.80	-3.30
04-Dec-2023	527.95	539	521.55	531.65	5268	21723663.35	20716	17.45	3.70
05-Dec-2023	533.95	540.5	520.1	528.25	4512	26989703.95	26940	20.40	-5.70
06-Dec-2023	528.25	530.9	520.1	520.75	1896	13352464.65	17977	10.80	-7.50
07-Dec-2023	521	524.3	505.25	507.15	6295	37603688.3	44439	19.05	-13.85
08-Dec-2023	509.65	516	500	503.85	5561	29238033.7	33108	16.00	-5.80

Apcotex Industries Ltd Share Price