NSE - Free Realtime Quote INR

Apcotex Industries Limited (APCOTEXIND.NS)

Compare
402.25 +2.95 (+0.74%)
As of 11:16 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 399.30 407.05 396.00 402.25 402.25 9,346
Nov 6, 2024 391.75 403.00 388.50 399.30 399.30 21,122
Nov 5, 2024 390.75 392.80 386.80 389.80 389.80 11,042
Nov 4, 2024 395.00 395.00 388.05 390.75 390.75 9,410
Nov 1, 2024 392.55 392.55 392.55 392.55 392.55 -
Oct 31, 2024 384.40 395.00 384.40 392.55 392.55 8,845
Oct 30, 2024 384.35 389.95 381.20 385.90 385.90 25,893
Oct 29, 2024 391.80 392.00 381.05 382.40 382.40 20,376
Oct 28, 2024 392.55 396.00 385.00 391.80 391.80 21,551
Oct 25, 2024 397.05 398.80 386.00 392.55 392.55 46,404
Oct 24, 2024 411.30 456.00 385.05 404.90 404.90 238,469
Oct 23, 2024 411.00 414.80 406.00 409.45 409.45 21,889
Oct 22, 2024 418.65 418.95 408.20 411.15 411.15 11,529
Oct 21, 2024 413.00 420.40 410.45 418.65 418.65 15,963
Oct 18, 2024 422.50 422.95 412.00 415.00 415.00 21,030
Oct 17, 2024 423.50 429.00 418.00 420.35 420.35 16,588
Oct 16, 2024 420.65 424.45 418.00 420.35 420.35 7,920
Oct 15, 2024 419.10 422.70 415.05 420.65 420.65 14,680
Oct 14, 2024 423.00 424.70 417.40 419.10 419.10 27,116
Oct 11, 2024 423.30 429.95 415.05 421.35 421.35 25,017
Oct 10, 2024 423.20 430.15 421.00 423.30 423.30 10,204
Oct 9, 2024 427.30 428.80 423.00 425.45 425.45 8,934
Oct 8, 2024 424.00 428.00 419.60 427.30 427.30 17,538
Oct 7, 2024 418.00 425.00 410.00 424.10 424.10 27,889
Oct 4, 2024 429.00 429.00 413.30 417.45 417.45 22,948
Oct 3, 2024 425.40 431.65 416.00 429.00 429.00 32,127
Oct 1, 2024 422.20 428.00 420.35 424.30 424.30 21,253
Sep 30, 2024 431.05 432.90 418.15 422.25 422.25 36,649
Sep 27, 2024 433.00 439.15 430.50 432.50 432.50 13,807
Sep 26, 2024 436.15 439.00 429.00 436.85 436.85 33,239
Sep 25, 2024 434.30 438.00 430.85 433.95 433.95 24,096
Sep 24, 2024 434.00 439.35 430.00 432.10 432.10 16,526
Sep 23, 2024 438.35 442.20 433.00 437.60 437.60 19,442
Sep 20, 2024 428.35 440.50 427.35 438.35 438.35 27,688
Sep 19, 2024 433.95 434.70 420.10 428.05 428.05 40,120
Sep 18, 2024 434.40 436.45 429.05 431.55 431.55 15,295
Sep 17, 2024 434.75 442.20 430.10 432.45 432.45 41,713
Sep 16, 2024 442.10 443.90 425.55 432.85 432.85 58,584
Sep 13, 2024 440.00 448.85 428.60 442.10 442.10 76,467
Sep 12, 2024 443.40 443.40 435.05 438.05 438.05 22,427
Sep 11, 2024 438.80 441.00 433.50 439.40 439.40 45,830
Sep 10, 2024 435.45 443.00 431.20 436.60 436.60 42,217
Sep 9, 2024 437.10 439.45 430.00 433.25 433.25 20,544
Sep 6, 2024 449.90 449.90 436.55 437.60 437.60 25,650
Sep 5, 2024 440.40 450.00 440.40 448.80 448.80 27,706
Sep 4, 2024 452.10 456.65 437.50 438.20 438.20 103,772
Sep 3, 2024 460.90 465.00 449.95 452.10 452.10 134,058
Sep 2, 2024 466.90 468.95 455.00 460.55 460.55 36,839
Aug 30, 2024 459.40 465.80 446.45 464.70 464.70 62,403
Aug 29, 2024 459.20 460.10 443.55 451.20 451.20 41,133
Aug 28, 2024 466.70 468.75 456.55 459.20 459.20 52,446
Aug 27, 2024 436.25 473.70 435.70 463.35 463.35 274,092
Aug 26, 2024 439.80 442.00 433.90 436.25 436.25 23,171
Aug 23, 2024 437.35 441.50 433.00 439.80 439.80 30,931
Aug 22, 2024 431.00 439.00 431.00 435.15 435.15 16,473
Aug 21, 2024 425.90 434.85 425.90 430.15 430.15 34,328
Aug 20, 2024 427.70 429.75 422.75 425.10 425.10 11,898
Aug 19, 2024 420.60 428.00 419.50 425.05 425.05 19,811
Aug 16, 2024 421.90 429.85 417.25 419.70 419.70 38,861
Aug 14, 2024 420.00 431.55 416.95 419.85 419.85 42,632
Aug 13, 2024 429.00 435.00 418.00 419.70 419.70 31,639
Aug 12, 2024 443.20 445.90 420.10 426.05 426.05 40,099
Aug 9, 2024 438.00 446.00 433.80 443.20 443.20 18,921
Aug 8, 2024 430.75 435.70 426.05 434.15 434.15 12,770
Aug 7, 2024 426.25 434.95 426.25 431.15 431.15 15,536
Aug 6, 2024 438.00 440.05 423.95 426.25 426.25 36,173
Aug 5, 2024 444.65 446.80 432.00 436.75 436.75 39,231
Aug 2, 2024 454.00 459.60 450.00 451.55 451.55 24,579
Aug 1, 2024 462.00 464.25 453.45 457.30 457.30 25,948
Jul 31, 2024 456.25 465.35 450.30 463.65 463.65 55,932
Jul 30, 2024 466.05 466.20 450.90 453.95 453.95 58,944
Jul 29, 2024 475.70 490.00 462.15 466.05 466.05 148,850
Jul 26, 2024 441.45 479.00 440.00 467.25 467.25 176,411
Jul 25, 2024 439.95 445.95 435.60 442.00 442.00 19,730
Jul 24, 2024 431.45 448.15 430.00 440.85 440.85 34,456
Jul 23, 2024 438.30 441.70 421.00 431.45 431.45 23,140
Jul 22, 2024 441.30 441.60 432.05 436.15 436.15 24,537
Jul 19, 2024 3.50 Dividend
Jul 19, 2024 437.55 444.60 435.00 441.70 441.70 23,240
Jul 18, 2024 452.40 453.65 437.55 442.60 439.10 30,936
Jul 16, 2024 451.35 457.15 444.90 450.20 446.64 46,066
Jul 15, 2024 446.55 463.50 431.45 451.35 447.78 73,870
Jul 12, 2024 440.60 450.10 440.45 446.55 443.02 21,448
Jul 11, 2024 447.05 451.15 439.50 440.55 437.07 32,619
Jul 10, 2024 455.00 455.40 442.05 447.05 443.51 26,621
Jul 9, 2024 439.80 462.00 436.00 454.10 450.51 77,003
Jul 8, 2024 443.00 448.45 436.60 437.60 434.14 28,254
Jul 5, 2024 457.05 457.05 445.00 447.90 444.36 26,998
Jul 4, 2024 450.75 462.50 450.25 456.15 452.54 41,759
Jul 3, 2024 434.20 451.65 434.20 446.30 442.77 42,265
Jul 2, 2024 438.00 442.75 433.60 435.45 432.01 24,483
Jul 1, 2024 437.00 443.35 436.25 440.30 436.82 10,024
Jun 28, 2024 440.40 442.00 432.95 435.45 432.01 20,879
Jun 27, 2024 442.85 445.55 435.80 440.40 436.92 23,479
Jun 26, 2024 457.00 459.25 420.05 442.90 439.40 80,175
Jun 25, 2024 447.05 467.00 444.20 459.30 455.67 74,505
Jun 24, 2024 450.05 451.55 446.00 447.05 443.51 14,933
Jun 21, 2024 446.95 458.65 446.00 450.05 446.49 48,296
Jun 20, 2024 439.90 444.95 437.30 442.50 439.00 23,410
Jun 19, 2024 438.00 446.40 435.55 438.95 435.48 39,121
Jun 18, 2024 444.35 444.35 433.40 436.60 433.15 31,621
Jun 14, 2024 451.70 454.55 431.15 437.90 434.44 40,668
Jun 13, 2024 463.70 463.70 448.35 450.75 447.19 40,966
Jun 12, 2024 425.00 466.80 423.75 461.95 458.30 230,074
Jun 11, 2024 425.00 432.00 420.00 424.60 421.24 37,657
Jun 10, 2024 408.05 429.00 408.05 422.75 419.41 88,158
Jun 7, 2024 400.00 412.05 397.15 408.75 405.52 289,372
Jun 6, 2024 397.05 402.90 395.55 400.25 397.08 30,140
Jun 5, 2024 394.30 405.00 390.05 397.00 393.86 14,473
Jun 4, 2024 406.80 406.80 383.00 394.30 391.18 58,374
Jun 3, 2024 412.05 414.50 400.00 401.25 398.08 41,202
May 31, 2024 403.85 410.00 399.10 406.60 403.38 48,380
May 30, 2024 402.25 404.00 400.00 403.30 400.11 21,678
May 29, 2024 398.95 405.00 398.10 402.25 399.07 27,679
May 28, 2024 402.65 404.70 398.25 398.95 395.80 20,122
May 27, 2024 401.85 403.70 400.00 400.60 397.43 16,653
May 24, 2024 404.35 411.00 400.05 401.90 398.72 32,505
May 23, 2024 407.45 407.45 403.00 404.35 401.15 23,119
May 22, 2024 406.00 412.00 403.40 407.45 404.23 29,302
May 21, 2024 410.95 410.95 403.60 405.95 402.74 33,150
May 17, 2024 407.00 411.05 402.95 404.55 401.35 47,982
May 16, 2024 414.90 414.90 404.05 405.50 402.29 33,234
May 15, 2024 414.00 425.95 404.00 414.25 410.97 74,584
May 14, 2024 405.00 411.80 401.60 409.30 406.06 36,602
May 13, 2024 409.25 409.50 399.45 405.00 401.80 28,511
May 10, 2024 415.00 416.00 403.00 408.40 405.17 38,743
May 9, 2024 428.10 428.10 412.80 414.50 411.22 33,798
May 8, 2024 432.80 434.95 422.85 423.90 420.55 26,018
May 7, 2024 441.90 446.80 425.70 432.80 429.38 84,825
May 6, 2024 440.00 446.95 437.00 440.05 436.57 39,210
May 3, 2024 448.40 450.40 443.00 444.15 440.64 15,196
May 2, 2024 452.95 455.70 447.00 448.45 444.90 46,401
Apr 30, 2024 442.15 457.60 441.55 451.95 448.38 28,085
Apr 29, 2024 448.05 451.20 437.00 439.95 436.47 49,454
Apr 26, 2024 449.90 452.20 445.00 446.15 442.62 21,685
Apr 25, 2024 452.00 454.95 446.90 448.90 445.35 24,333
Apr 24, 2024 462.25 462.70 450.00 452.95 449.37 27,185
Apr 23, 2024 469.75 471.20 457.10 459.95 456.31 22,020
Apr 22, 2024 461.95 471.95 461.95 468.85 465.14 35,532
Apr 19, 2024 456.90 469.40 450.05 461.90 458.25 23,458
Apr 18, 2024 466.40 473.10 455.00 457.85 454.23 43,050
Apr 16, 2024 451.90 484.00 451.00 466.40 462.71 97,752
Apr 15, 2024 455.00 461.90 440.00 451.90 448.33 22,902
Apr 12, 2024 468.20 474.00 456.75 458.70 455.07 25,271
Apr 10, 2024 470.20 474.00 462.55 468.20 464.50 13,015
Apr 9, 2024 457.00 475.00 457.00 470.20 466.48 40,317
Apr 8, 2024 461.00 464.45 457.05 458.05 454.43 15,697
Apr 5, 2024 462.55 463.75 454.95 458.95 455.32 16,603
Apr 4, 2024 465.00 465.00 454.30 460.20 456.56 27,827
Apr 3, 2024 444.40 465.00 439.10 463.00 459.34 99,023
Apr 2, 2024 446.95 447.85 439.40 442.15 438.65 26,602
Apr 1, 2024 435.05 450.00 433.30 446.95 443.42 85,632
Mar 28, 2024 403.00 447.00 403.00 438.15 434.69 178,625
Mar 27, 2024 415.00 419.30 400.00 401.75 398.57 111,363
Mar 26, 2024 424.00 424.00 412.40 413.95 410.68 43,960
Mar 22, 2024 419.55 427.45 419.55 426.35 422.98 33,294
Mar 21, 2024 418.35 428.70 417.95 419.40 416.08 49,966
Mar 20, 2024 416.80 422.00 413.95 418.35 415.04 30,634
Mar 19, 2024 423.45 426.00 412.60 416.80 413.50 33,508
Mar 18, 2024 422.20 427.40 416.20 421.35 418.02 33,071
Mar 15, 2024 434.35 437.95 420.05 428.65 425.26 24,656
Mar 14, 2024 418.85 438.90 412.10 435.25 431.81 82,917
Mar 13, 2024 422.10 428.65 401.55 406.15 402.94 83,317
Mar 12, 2024 439.45 443.05 425.00 426.65 423.28 45,193
Mar 11, 2024 445.15 449.65 434.05 437.40 433.94 78,904
Mar 7, 2024 454.00 462.50 443.85 449.05 445.50 35,114
Mar 6, 2024 457.55 459.85 452.00 456.30 452.69 22,075
Mar 5, 2024 463.20 464.15 455.70 461.00 457.35 15,472
Mar 4, 2024 469.05 469.90 459.00 461.80 458.15 32,789
Mar 1, 2024 463.50 475.00 460.35 472.25 468.52 33,751
Feb 29, 2024 462.00 464.90 457.45 463.15 459.49 17,624
Feb 28, 2024 468.85 469.90 460.20 461.95 458.30 22,319
Feb 27, 2024 474.45 474.45 465.50 466.50 462.81 14,979
Feb 26, 2024 475.85 477.60 468.00 469.60 465.89 31,807
Feb 23, 2024 475.85 486.00 471.00 475.85 472.09 43,037
Feb 22, 2024 481.05 481.05 471.00 473.50 469.76 18,552
Feb 21, 2024 482.30 486.60 477.60 478.65 474.86 33,055
Feb 20, 2024 477.00 489.00 474.90 480.35 476.55 31,828
Feb 19, 2024 479.75 489.00 471.00 481.60 477.79 51,705
Feb 16, 2024 473.00 479.75 466.00 477.10 473.33 32,099
Feb 15, 2024 457.85 472.70 457.85 470.70 466.98 37,430
Feb 14, 2024 457.00 462.50 455.55 457.65 454.03 17,558
Feb 13, 2024 455.10 464.35 451.50 459.25 455.62 37,232
Feb 12, 2024 471.35 475.10 456.00 458.15 454.53 37,861
Feb 9, 2024 466.25 480.00 463.00 469.05 465.34 47,639
Feb 8, 2024 471.00 474.00 465.10 466.25 462.56 22,253
Feb 7, 2024 467.50 475.00 466.05 470.95 467.23 35,673
Feb 6, 2024 467.95 471.55 460.70 465.15 461.47 33,399
Feb 5, 2024 2.00 Dividend
Feb 5, 2024 480.00 480.00 461.00 465.60 461.92 92,517
Feb 2, 2024 485.00 487.00 470.00 474.95 469.21 50,152
Feb 1, 2024 480.00 485.00 475.70 484.25 478.40 23,775
Jan 31, 2024 470.10 483.55 466.25 480.45 474.64 48,465
Jan 30, 2024 486.45 486.45 462.30 470.10 464.42 87,403
Jan 29, 2024 489.95 491.05 473.95 480.55 474.74 94,469
Jan 25, 2024 491.00 503.00 485.00 488.60 482.70 81,468
Jan 24, 2024 484.90 504.40 480.30 491.90 485.96 100,682
Jan 23, 2024 530.70 536.90 490.00 494.70 488.72 162,640
Jan 19, 2024 515.00 529.00 512.10 526.20 519.84 86,521
Jan 18, 2024 499.95 515.00 492.25 513.80 507.59 51,684
Jan 17, 2024 500.10 506.30 495.00 498.35 492.33 41,647
Jan 16, 2024 504.20 514.05 504.20 508.00 501.86 45,836
Jan 15, 2024 509.95 510.25 500.30 509.30 503.14 45,413
Jan 12, 2024 505.00 509.85 501.05 503.60 497.51 32,250
Jan 11, 2024 506.00 508.30 490.10 503.35 497.27 42,614
Jan 10, 2024 500.95 511.70 495.15 501.90 495.83 46,186
Jan 9, 2024 498.40 503.95 498.00 499.20 493.17 22,403
Jan 8, 2024 503.50 508.80 498.60 500.05 494.01 27,004
Jan 5, 2024 505.30 506.60 500.00 503.50 497.41 27,916
Jan 4, 2024 506.00 506.00 499.70 502.75 496.67 26,153
Jan 3, 2024 501.00 508.05 498.00 503.45 497.37 37,144
Jan 2, 2024 506.20 508.60 500.00 503.10 497.02 38,130
Jan 1, 2024 515.90 515.90 503.90 504.70 498.60 38,795
Dec 29, 2023 515.25 515.25 506.00 509.70 503.54 20,820
Dec 28, 2023 520.90 520.90 507.00 510.15 503.98 40,382
Dec 27, 2023 507.85 526.30 504.30 520.90 514.60 71,894
Dec 26, 2023 505.95 508.95 499.60 506.35 500.23 33,232
Dec 22, 2023 505.00 508.35 494.00 499.60 493.56 80,274
Dec 21, 2023 501.00 514.40 497.50 501.80 495.74 58,278
Dec 20, 2023 526.15 533.00 505.00 507.80 501.66 87,418
Dec 19, 2023 534.95 535.00 518.85 523.50 517.17 31,247
Dec 18, 2023 525.00 535.00 523.85 525.55 519.20 58,009
Dec 15, 2023 517.10 523.95 508.15 520.90 514.60 47,455
Dec 14, 2023 519.85 525.00 515.60 517.10 510.85 45,502
Dec 13, 2023 516.85 522.00 515.15 518.75 512.48 18,271
Dec 12, 2023 516.55 522.70 512.00 516.85 510.60 38,661
Dec 11, 2023 510.00 518.30 505.80 516.45 510.21 49,789
Dec 8, 2023 509.65 516.00 500.00 503.85 497.76 57,769
Dec 7, 2023 521.00 524.30 505.25 507.15 501.02 73,487
Dec 6, 2023 528.25 530.90 520.10 520.75 514.46 25,520
Dec 5, 2023 533.95 540.50 520.10 528.25 521.87 51,111
Dec 4, 2023 527.95 539.00 521.55 531.65 525.22 41,010
Dec 1, 2023 530.00 535.00 521.20 526.70 520.33 25,212
Nov 30, 2023 525.60 529.85 513.10 528.25 521.87 45,689
Nov 29, 2023 535.50 536.00 522.00 522.95 516.63 23,632
Nov 28, 2023 527.50 544.40 522.40 532.80 526.36 39,792
Nov 24, 2023 529.55 537.25 522.10 527.10 520.73 43,751
Nov 23, 2023 532.20 539.20 527.00 529.40 523.00 36,185
Nov 22, 2023 544.15 549.85 526.10 532.20 525.77 73,020
Nov 21, 2023 552.15 562.55 540.00 543.00 536.44 50,041
Nov 20, 2023 545.25 563.35 540.50 552.05 545.38 131,590
Nov 17, 2023 522.50 554.00 518.70 545.25 538.66 229,220
Nov 16, 2023 522.50 524.00 512.50 522.50 516.19 42,521
Nov 15, 2023 524.95 527.60 511.00 518.60 512.33 63,652
Nov 13, 2023 507.70 523.00 496.50 521.05 514.75 200,655
Nov 10, 2023 486.95 492.90 481.60 490.95 485.02 24,379
Nov 9, 2023 495.50 499.95 479.05 482.40 476.57 32,059
Nov 8, 2023 484.75 495.70 483.75 493.25 487.29 29,809
Nov 7, 2023 486.80 487.30 481.25 482.30 476.47 22,719

Related Tickers