Price Data Selection & Download
Apcotex Industries Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse APCOTEXIND shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹712.00
July 30, 2026
NSE Exchange
Share Price All Time Low
₹2.15
April 01, 2003
NSE Exchange
Highest Volume Trading Day
5,645,793
July 29, 2026 • ₹681.60
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
APCOTEXIND daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹598.40 | ₹612.85 | ₹596.10 | ₹604.85 | 77,596 |
| 2026-09-17 | ₹585.00 | ₹601.70 | ₹581.00 | ₹599.40 | 78,910 |
| 2026-09-16 | ₹582.70 | ₹591.10 | ₹560.85 | ₹581.10 | 157,464 |
| 2026-09-15 | ₹602.05 | ₹610.00 | ₹575.00 | ₹576.70 | 118,177 |
| 2026-09-11 | ₹603.80 | ₹604.55 | ₹590.00 | ₹601.15 | 92,249 |
| 2026-09-10 | ₹618.90 | ₹618.90 | ₹601.20 | ₹603.80 | 81,232 |
| 2026-09-09 | ₹610.15 | ₹618.90 | ₹606.05 | ₹615.45 | 67,048 |
| 2026-09-08 | ₹630.05 | ₹633.05 | ₹601.00 | ₹612.15 | 262,125 |
| 2026-09-07 | ₹639.90 | ₹640.00 | ₹625.00 | ₹631.60 | 96,163 |
| 2026-09-04 | ₹658.00 | ₹665.00 | ₹632.70 | ₹635.50 | 172,649 |
| 2026-09-03 | ₹632.30 | ₹658.00 | ₹627.65 | ₹650.40 | 349,149 |
| 2026-09-02 | ₹638.00 | ₹642.40 | ₹617.05 | ₹628.65 | 107,750 |
| 2026-09-01 | ₹649.55 | ₹660.00 | ₹625.75 | ₹639.20 | 228,646 |
| 2026-08-31 | ₹628.85 | ₹656.00 | ₹622.05 | ₹646.30 | 460,194 |
| 2026-08-28 | ₹610.00 | ₹629.00 | ₹610.00 | ₹625.25 | 118,722 |
| 2026-08-27 | ₹615.00 | ₹622.00 | ₹608.00 | ₹611.65 | 84,346 |
| 2026-08-26 | ₹624.50 | ₹624.50 | ₹610.00 | ₹611.25 | 51,702 |
| 2026-08-25 | ₹626.00 | ₹626.00 | ₹613.40 | ₹617.25 | 58,055 |
| 2026-08-24 | ₹630.00 | ₹630.00 | ₹616.00 | ₹618.80 | 92,556 |
| 2026-08-21 | ₹614.85 | ₹627.55 | ₹613.35 | ₹625.05 | 115,742 |
| 2026-08-20 | ₹623.95 | ₹623.95 | ₹607.10 | ₹613.65 | 105,837 |
| 2026-08-19 | ₹637.55 | ₹637.55 | ₹617.00 | ₹620.25 | 146,009 |
| 2026-08-18 | ₹605.45 | ₹634.50 | ₹605.45 | ₹632.55 | 404,224 |
| 2026-08-17 | ₹600.00 | ₹616.00 | ₹600.00 | ₹605.45 | 145,631 |
| 2026-08-14 | ₹592.25 | ₹603.00 | ₹592.00 | ₹599.50 | 70,028 |
| 2026-08-13 | ₹602.30 | ₹603.95 | ₹586.10 | ₹590.70 | 146,462 |
| 2026-08-12 | ₹618.00 | ₹623.85 | ₹591.00 | ₹601.60 | 288,795 |
| 2026-08-11 | ₹623.10 | ₹628.45 | ₹612.60 | ₹616.90 | 221,005 |
| 2026-08-10 | ₹614.50 | ₹634.00 | ₹611.00 | ₹622.60 | 271,630 |
| 2026-08-07 | ₹617.00 | ₹624.95 | ₹612.00 | ₹614.80 | 130,516 |
| 2026-08-06 | ₹632.50 | ₹635.00 | ₹612.00 | ₹620.60 | 192,331 |
| 2026-08-05 | ₹631.00 | ₹644.00 | ₹622.20 | ₹629.50 | 269,574 |
| 2026-08-04 | ₹624.00 | ₹639.95 | ₹615.00 | ₹626.20 | 361,018 |
| 2026-08-03 | ₹614.00 | ₹636.00 | ₹605.10 | ₹617.60 | 621,211 |
| 2026-07-31 | ₹640.00 | ₹646.65 | ₹605.05 | ₹611.35 | 856,399 |
| 2026-07-30 | ₹700.00 | ₹712.00 | ₹621.20 | ₹637.45 | 2,737,312 |
| 2026-07-29 | ₹600.15 | ₹709.30 | ₹600.15 | ₹681.60 | 5,645,793 |
| 2026-07-28 | ₹591.00 | ₹594.90 | ₹567.00 | ₹591.10 | 311,100 |
| 2026-07-27 | ₹561.50 | ₹593.40 | ₹561.50 | ₹588.50 | 278,947 |
| 2026-07-24 | ₹560.00 | ₹579.75 | ₹555.00 | ₹561.05 | 181,899 |
| 2026-07-23 | ₹550.10 | ₹570.00 | ₹550.10 | ₹560.60 | 85,709 |
| 2026-07-22 | ₹569.00 | ₹572.00 | ₹552.55 | ₹555.10 | 106,623 |
| 2026-07-21 | ₹560.00 | ₹568.00 | ₹550.10 | ₹558.30 | 156,322 |
| 2026-07-20 | ₹526.00 | ₹554.50 | ₹526.00 | ₹552.10 | 154,911 |
| 2026-07-17 | ₹540.10 | ₹540.10 | ₹524.00 | ₹529.10 | 60,451 |
| 2026-07-16 | ₹523.80 | ₹545.00 | ₹518.80 | ₹541.70 | 118,322 |
| 2026-07-15 | ₹536.00 | ₹552.40 | ₹516.00 | ₹521.35 | 251,323 |
| 2026-07-14 | ₹524.35 | ₹530.65 | ₹512.80 | ₹527.90 | 61,169 |
| 2026-07-13 | ₹502.80 | ₹529.80 | ₹501.10 | ₹519.35 | 96,956 |
| 2026-07-10 | ₹514.00 | ₹515.00 | ₹502.20 | ₹507.40 | 33,467 |
| 2026-07-09 | ₹504.00 | ₹512.00 | ₹499.20 | ₹506.40 | 46,798 |
| 2026-07-08 | ₹503.00 | ₹509.25 | ₹491.10 | ₹496.95 | 49,799 |
| 2026-07-07 | ₹512.00 | ₹517.95 | ₹502.35 | ₹507.90 | 46,902 |
| 2026-07-06 | ₹528.55 | ₹531.80 | ₹506.20 | ₹510.85 | 97,338 |
| 2026-07-03 | ₹524.05 | ₹530.00 | ₹518.00 | ₹525.55 | 39,251 |
| 2026-07-02 | ₹512.25 | ₹525.95 | ₹505.15 | ₹523.10 | 94,799 |
| 2026-07-01 | ₹501.85 | ₹520.00 | ₹501.85 | ₹507.20 | 51,947 |
| 2026-06-30 | ₹499.00 | ₹513.00 | ₹494.60 | ₹507.90 | 40,683 |
| 2026-06-29 | ₹515.00 | ₹516.10 | ₹494.65 | ₹496.45 | 90,850 |
| 2026-06-25 | ₹534.00 | ₹544.85 | ₹507.05 | ₹511.85 | 152,003 |
| 2026-06-24 | ₹531.20 | ₹538.00 | ₹526.00 | ₹533.15 | 51,163 |
| 2026-06-23 | ₹547.30 | ₹554.50 | ₹531.15 | ₹533.90 | 78,665 |
| 2026-06-22 | ₹550.00 | ₹574.00 | ₹540.10 | ₹542.75 | 277,789 |
| 2026-06-19 | ₹528.85 | ₹549.00 | ₹522.50 | ₹546.65 | 106,791 |
| 2026-06-18 | ₹530.00 | ₹539.00 | ₹522.10 | ₹526.25 | 97,708 |
| 2026-06-17 | ₹525.00 | ₹530.00 | ₹520.00 | ₹522.80 | 57,250 |
| 2026-06-16 | ₹520.90 | ₹531.00 | ₹515.45 | ₹521.05 | 82,669 |
| 2026-06-15 | ₹535.00 | ₹579.00 | ₹513.10 | ₹518.15 | 486,019 |
| 2026-06-12 | ₹522.00 | ₹541.90 | ₹519.80 | ₹529.30 | 115,068 |
| 2026-06-11 | ₹539.10 | ₹544.40 | ₹514.05 | ₹521.75 | 88,913 |
| 2026-06-10 | ₹538.80 | ₹557.80 | ₹531.45 | ₹534.85 | 203,313 |
| 2026-06-09 | ₹518.85 | ₹548.95 | ₹518.60 | ₹539.00 | 151,749 |
| 2026-06-08 | ₹542.90 | ₹543.00 | ₹514.30 | ₹516.75 | 138,952 |
| 2026-06-05 | ₹545.00 | ₹552.50 | ₹530.70 | ₹540.20 | 215,905 |
| 2026-06-04 | ₹505.40 | ₹545.00 | ₹502.05 | ₹538.35 | 655,502 |
| 2026-06-03 | ₹500.00 | ₹516.25 | ₹487.00 | ₹498.45 | 114,425 |
| 2026-06-02 | ₹494.10 | ₹495.50 | ₹482.20 | ₹494.10 | 36,108 |
| 2026-06-01 | ₹481.95 | ₹504.85 | ₹480.60 | ₹492.70 | 117,653 |
| 2026-05-29 | ₹487.35 | ₹495.00 | ₹477.00 | ₹479.60 | 38,764 |
| 2026-05-27 | ₹492.00 | ₹494.45 | ₹477.00 | ₹487.30 | 73,880 |
| 2026-05-26 | ₹497.00 | ₹502.00 | ₹486.90 | ₹489.95 | 51,433 |
| 2026-05-25 | ₹506.25 | ₹533.90 | ₹486.05 | ₹494.90 | 257,005 |
| 2026-05-22 | ₹490.90 | ₹502.45 | ₹490.90 | ₹496.80 | 34,078 |
| 2026-05-21 | ₹506.00 | ₹508.45 | ₹490.00 | ₹493.30 | 98,939 |
| 2026-05-20 | ₹508.85 | ₹515.45 | ₹500.15 | ₹503.70 | 67,500 |
| 2026-05-19 | ₹490.00 | ₹523.00 | ₹488.00 | ₹508.45 | 202,933 |
| 2026-05-18 | ₹480.00 | ₹488.95 | ₹475.00 | ₹483.20 | 49,646 |
| 2026-05-15 | ₹476.30 | ₹499.00 | ₹475.00 | ₹488.40 | 89,567 |
| 2026-05-14 | ₹475.00 | ₹479.90 | ₹468.40 | ₹474.60 | 53,888 |
| 2026-05-13 | ₹490.00 | ₹491.45 | ₹470.00 | ₹474.75 | 60,674 |
| 2026-05-12 | ₹492.00 | ₹507.05 | ₹485.00 | ₹486.70 | 77,444 |
| 2026-05-11 | ₹528.95 | ₹528.95 | ₹490.00 | ₹494.55 | 146,057 |
| 2026-05-08 | ₹540.00 | ₹559.90 | ₹516.20 | ₹520.65 | 1,483,788 |
| 2026-05-07 | ₹489.95 | ₹511.35 | ₹485.15 | ₹511.35 | 815,089 |
| 2026-05-06 | ₹420.00 | ₹430.00 | ₹411.20 | ₹426.15 | 96,583 |
| 2026-05-05 | ₹399.30 | ₹418.00 | ₹397.55 | ₹414.55 | 47,932 |
| 2026-05-04 | ₹405.00 | ₹405.45 | ₹393.95 | ₹398.20 | 24,572 |
| 2026-04-30 | ₹402.40 | ₹404.00 | ₹393.90 | ₹402.40 | 11,637 |
| 2026-04-29 | ₹401.60 | ₹403.95 | ₹396.15 | ₹401.35 | 7,903 |
| 2026-04-28 | ₹398.90 | ₹403.45 | ₹396.55 | ₹400.55 | 13,206 |
| 2026-04-27 | ₹385.00 | ₹402.00 | ₹385.00 | ₹399.60 | 9,680 |
| 2026-04-24 | ₹404.00 | ₹404.00 | ₹389.60 | ₹394.15 | 19,495 |
| 2026-04-23 | ₹399.00 | ₹410.00 | ₹396.30 | ₹399.90 | 43,927 |
| 2026-04-22 | ₹402.55 | ₹407.95 | ₹394.45 | ₹399.30 | 18,006 |
| 2026-04-21 | ₹385.10 | ₹405.00 | ₹385.10 | ₹400.55 | 53,778 |
| 2026-04-20 | ₹386.00 | ₹400.00 | ₹383.05 | ₹391.50 | 52,903 |
| 2026-04-17 | ₹384.45 | ₹390.00 | ₹381.00 | ₹385.05 | 8,985 |
| 2026-04-16 | ₹382.90 | ₹395.75 | ₹380.55 | ₹385.00 | 30,823 |
| 2026-04-15 | ₹381.95 | ₹384.50 | ₹379.10 | ₹382.35 | 7,471 |
| 2026-04-13 | ₹375.00 | ₹382.60 | ₹373.85 | ₹378.00 | 25,636 |
| 2026-04-10 | ₹384.50 | ₹384.70 | ₹375.05 | ₹379.60 | 18,198 |
| 2026-04-09 | ₹375.95 | ₹387.00 | ₹375.00 | ₹379.35 | 25,921 |
| 2026-04-08 | ₹370.00 | ₹384.90 | ₹364.55 | ₹381.70 | 47,785 |
| 2026-04-07 | ₹365.00 | ₹365.00 | ₹358.05 | ₹362.55 | 8,894 |
| 2026-04-06 | ₹351.95 | ₹362.00 | ₹347.00 | ₹360.10 | 47,563 |
| 2026-04-02 | ₹340.05 | ₹355.00 | ₹336.40 | ₹351.95 | 22,515 |
| 2026-04-01 | ₹321.00 | ₹353.00 | ₹321.00 | ₹345.85 | 35,767 |
| 2026-03-30 | ₹331.20 | ₹337.35 | ₹310.45 | ₹314.10 | 61,113 |
| 2026-03-27 | ₹345.90 | ₹350.35 | ₹325.30 | ₹331.20 | 40,426 |
| 2026-03-25 | ₹350.00 | ₹357.85 | ₹345.20 | ₹350.50 | 62,262 |
| 2026-03-24 | ₹345.10 | ₹354.90 | ₹345.00 | ₹349.65 | 43,909 |
| 2026-03-23 | ₹349.00 | ₹350.70 | ₹333.00 | ₹343.75 | 69,773 |
| 2026-03-20 | ₹345.40 | ₹354.50 | ₹342.70 | ₹351.05 | 28,695 |
| 2026-03-19 | ₹337.90 | ₹346.00 | ₹333.05 | ₹343.60 | 12,424 |
| 2026-03-18 | ₹340.10 | ₹345.30 | ₹332.15 | ₹341.00 | 133,594 |
| 2026-03-17 | ₹349.20 | ₹353.80 | ₹334.20 | ₹340.10 | 50,044 |
| 2026-03-16 | ₹352.90 | ₹358.90 | ₹344.00 | ₹350.45 | 31,167 |
| 2026-03-13 | ₹358.30 | ₹363.45 | ₹344.05 | ₹352.90 | 99,953 |
| 2026-03-12 | ₹362.55 | ₹367.45 | ₹356.15 | ₹358.20 | 46,699 |
| 2026-03-11 | ₹366.00 | ₹373.00 | ₹362.70 | ₹365.80 | 27,279 |
| 2026-03-10 | ₹361.70 | ₹366.95 | ₹361.70 | ₹365.75 | 8,673 |
| 2026-03-09 | ₹367.60 | ₹368.50 | ₹355.00 | ₹362.00 | 18,668 |
| 2026-03-06 | ₹362.15 | ₹369.00 | ₹359.25 | ₹367.60 | 35,746 |
| 2026-03-05 | ₹359.90 | ₹369.00 | ₹356.10 | ₹362.50 | 16,661 |
| 2026-03-04 | ₹365.00 | ₹366.00 | ₹359.00 | ₹360.60 | 24,679 |
| 2026-03-02 | ₹361.25 | ₹369.00 | ₹355.30 | ₹365.35 | 18,763 |
| 2026-02-27 | ₹367.10 | ₹373.20 | ₹363.30 | ₹365.65 | 35,331 |
| 2026-02-26 | ₹369.60 | ₹372.45 | ₹362.35 | ₹367.10 | 11,724 |
| 2026-02-25 | ₹369.45 | ₹372.50 | ₹367.30 | ₹371.25 | 4,976 |
| 2026-02-24 | ₹371.85 | ₹372.95 | ₹365.10 | ₹369.45 | 22,220 |
| 2026-02-23 | ₹369.50 | ₹376.00 | ₹363.10 | ₹370.60 | 15,514 |
| 2026-02-20 | ₹370.80 | ₹377.70 | ₹366.50 | ₹369.55 | 27,728 |
| 2026-02-19 | ₹377.30 | ₹377.30 | ₹369.00 | ₹369.90 | 10,354 |
| 2026-02-18 | ₹376.60 | ₹379.00 | ₹372.90 | ₹377.30 | 7,884 |
| 2026-02-17 | ₹375.40 | ₹378.00 | ₹371.10 | ₹376.75 | 9,488 |
| 2026-02-16 | ₹376.05 | ₹380.00 | ₹371.10 | ₹374.50 | 10,043 |
| 2026-02-13 | ₹374.25 | ₹380.00 | ₹366.35 | ₹376.05 | 19,138 |
| 2026-02-12 | ₹368.00 | ₹376.80 | ₹367.40 | ₹375.05 | 14,401 |
| 2026-02-11 | ₹372.20 | ₹374.30 | ₹362.00 | ₹370.75 | 30,401 |
| 2026-02-10 | ₹374.00 | ₹380.00 | ₹369.60 | ₹372.20 | 14,972 |
| 2026-02-09 | ₹368.40 | ₹381.95 | ₹367.50 | ₹374.15 | 26,516 |
| 2026-02-06 | ₹375.00 | ₹375.00 | ₹364.00 | ₹367.15 | 8,966 |
| 2026-02-05 | ₹379.30 | ₹379.30 | ₹370.50 | ₹375.70 | 9,720 |
| 2026-02-04 | ₹368.40 | ₹379.00 | ₹360.00 | ₹375.75 | 30,646 |
| 2026-02-03 | ₹360.10 | ₹371.20 | ₹357.00 | ₹366.90 | 31,759 |
| 2026-02-02 | ₹366.40 | ₹367.05 | ₹348.10 | ₹352.10 | 23,375 |
| 2026-02-01 | ₹374.10 | ₹374.10 | ₹365.00 | ₹365.25 | 4,508 |
| 2026-01-30 | ₹361.90 | ₹380.00 | ₹355.05 | ₹372.10 | 84,151 |
| 2026-01-29 | ₹352.05 | ₹355.35 | ₹346.15 | ₹351.30 | 12,861 |
| 2026-01-28 | ₹355.05 | ₹356.90 | ₹350.80 | ₹352.05 | 9,465 |
| 2026-01-27 | ₹352.50 | ₹358.00 | ₹350.60 | ₹355.05 | 20,530 |
| 2026-01-23 | ₹355.45 | ₹355.45 | ₹352.15 | ₹352.50 | 3,665 |
| 2026-01-22 | ₹350.00 | ₹357.65 | ₹345.80 | ₹355.30 | 37,557 |
| 2026-01-21 | ₹340.60 | ₹350.45 | ₹336.40 | ₹344.25 | 85,578 |
| 2026-01-20 | ₹349.35 | ₹349.35 | ₹336.00 | ₹343.70 | 34,673 |
| 2026-01-19 | ₹349.85 | ₹354.00 | ₹337.90 | ₹349.35 | 24,063 |
| 2026-01-16 | ₹352.35 | ₹355.30 | ₹347.10 | ₹349.85 | 21,202 |
| 2026-01-14 | ₹352.05 | ₹356.85 | ₹352.05 | ₹353.30 | 10,092 |
| 2026-01-13 | ₹352.80 | ₹359.00 | ₹350.70 | ₹354.45 | 7,549 |
| 2026-01-12 | ₹356.20 | ₹358.00 | ₹343.20 | ₹352.15 | 20,749 |
| 2026-01-09 | ₹357.65 | ₹366.00 | ₹351.05 | ₹359.45 | 10,534 |
| 2026-01-08 | ₹363.00 | ₹365.50 | ₹352.05 | ₹357.70 | 9,565 |
| 2026-01-07 | ₹367.00 | ₹368.90 | ₹363.00 | ₹365.60 | 7,914 |
| 2026-01-06 | ₹374.00 | ₹374.00 | ₹362.10 | ₹363.00 | 16,686 |
| 2026-01-05 | ₹367.50 | ₹376.75 | ₹366.55 | ₹372.85 | 10,351 |
| 2026-01-02 | ₹365.10 | ₹372.70 | ₹365.10 | ₹370.85 | 8,931 |
| 2026-01-01 | ₹370.90 | ₹373.25 | ₹365.00 | ₹366.00 | 7,660 |
Apcotex Industries Share Price Performance Analysis (Jan 2003 - Sep 2026)
APCOTEXIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+65.26%
₹366.00 → ₹604.85
Year to Date
Price Volatility
22.10%
Medium Volatility
Year to Date
Average Daily Volume
153,058
Year to Date Average
NSE Exchange
Apcotex Industries Share Price History – Frequently Asked Questions
Common questions about APCOTEXIND historical data and records. Review APCOTEXIND P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Apcotex Industries (APCOTEXIND)?
The all-time high share price of Apcotex Industries was ₹712.0 recorded on July 30, 2026 on the NSE exchange.
What is the all-time low share price of Apcotex Industries (APCOTEXIND)?
The all-time low share price of Apcotex Industries was ₹2.15 recorded on April 01, 2003 on the NSE exchange.
How can I download APCOTEXIND historical share price data?
You can download Apcotex Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for APCOTEXIND shares?
The highest trading volume day for Apcotex Industries was 5,645,793 shares traded on July 29, 2026 on the NSE exchange, with share price at ₹681.6.