APCOTEXIND Historical Share Price Data

Apcotex Industries Ltd Share Price

APCOTEXIND

NSE

CMP as on 29-Sep-23 3:59
₹ 510

icon 6.55 | 1.30%

Open
₹ 503
Turnover(lac)
₹ 177
Prev. Close
₹ 502.95
Day's Vol (shares)
₹ 34,662
Day's Vol (shares)
₹ 501.45         ₹ 518.85

BSE

CMP as on 29-Sep-23 3:29
₹ 507

icon 3.05 | 0.60%

Open
₹ 503
Turnover(lac)
₹ 30
Prev. Close
₹ 504.40
Day's Vol (shares)
₹ 5,831
Day's Vol (shares)
₹ 500.00         ₹ 521.25

FUTURE


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(₹)
30-Aug-2023530.4540525530.05595230585900.62765215.00-0.35
31-Aug-2023532.75539526.05531.6321515806911.41553012.95-1.15
01-Sep-2023534.3556.85522547.5860852732518.055233434.8513.20
04-Sep-2023549.15554535537.45437718693900.151533119.00-11.70
05-Sep-2023542.25543530536.15410022301164.52125113.00-6.10
06-Sep-2023539.9543526.15528.7327215181300.551724516.85-11.20
07-Sep-2023532534520523.9415916451721.551843914.00-8.10
08-Sep-2023523.9532499.3509.75563235713256.653675632.70-14.15
11-Sep-2023514.3516.65484.65500.95655351057206.26358832.00-13.35
12-Sep-2023503.5528.95491.85511.051186890540624.554727137.107.55
13-Sep-2023513.65514.7500.5507.35560732761764.72624514.20-6.30
14-Sep-2023511520507.55511.4515326331016.42313412.450.40
15-Sep-2023513.4517.85509.05513.3230118678815.95132118.80-0.10
18-Sep-2023515515.9500502.65229914335162.11800115.90-12.35
20-Sep-2023503519496.05517.25457231482809.72786222.9514.25
21-Sep-2023512.1514.9501503.65274718008277.751998813.90-8.45
22-Sep-2023506.2508.7499.05501.8190310832259.3599299.65-4.40
25-Sep-2023502508497497.95303414335441.351508711.00-4.05
26-Sep-2023498.05512.95497.95508.65256712657492.81041515.0010.60
27-Sep-2023509.2510497.155082277183428131843812.85-1.20
28-Sep-2023510.9511501502.95261516231356.91728610.00-7.95
29-Sep-2023502.95518.85501.45509.5456917702948.451702317.406.55