NSE - Delayed Quote
INR
Apcotex Industries Limited (APCOTEXIND.NS)
480.00
-4.50
(-0.93%)
At close: October 30 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
487.00
491.70
472.20
476.75
476.75
75,069
Oct 29, 2026
497.90
497.90
465.50
484.50
484.50
247,098
Oct 28, 2026
520.20
540.00
475.00
504.95
504.95
453,811
Oct 27, 2026
518.45
533.50
512.15
520.20
520.20
104,950
Oct 26, 2026
515.20
534.05
511.80
523.65
523.65
49,872
Oct 23, 2026
530.00
539.50
508.35
520.45
520.45
84,957
Oct 22, 2026
535.15
547.15
530.65
536.85
536.85
75,168
Oct 21, 2026
561.05
564.00
530.60
541.55
541.55
227,529
Oct 19, 2026
599.45
602.40
564.00
566.80
566.80
88,397
Oct 16, 2026
590.85
601.60
586.55
597.45
597.45
44,286
Oct 15, 2026
603.25
607.00
584.00
587.90
587.90
29,176
Oct 14, 2026
606.15
610.30
599.05
603.25
603.25
37,927
Oct 13, 2026
606.80
608.25
588.00
601.30
601.30
38,235
Oct 12, 2026
578.35
610.70
578.35
602.55
602.55
79,583
Oct 9, 2026
576.90
583.90
570.60
578.35
578.35
39,738
Oct 8, 2026
597.00
598.70
575.00
576.90
576.90
59,990
Oct 7, 2026
608.10
608.60
585.50
592.70
592.70
78,154
Oct 6, 2026
587.25
613.90
585.00
610.70
610.70
79,604
Oct 5, 2026
599.00
599.00
577.00
587.25
587.25
48,855
Oct 1, 2026
596.40
600.20
575.35
593.25
593.25
84,363
Sep 30, 2026
600.00
607.40
592.00
595.60
595.60
40,627
Sep 29, 2026
589.95
603.60
580.00
595.45
595.45
58,105
Sep 28, 2026
599.40
599.40
583.55
586.00
586.00
68,000
Sep 25, 2026
607.90
609.45
585.00
599.40
599.40
86,241
Sep 24, 2026
610.00
626.00
600.35
602.85
602.85
107,799
Sep 23, 2026
612.00
614.00
593.50
609.80
609.80
78,328
Sep 22, 2026
612.00
623.15
605.75
609.45
609.45
75,211
Sep 21, 2026
608.10
628.65
605.00
608.70
608.70
140,490
Sep 18, 2026
598.40
612.85
596.10
604.85
604.85
77,596
Sep 17, 2026
585.00
601.70
581.00
599.40
599.40
78,910
Sep 16, 2026
582.70
591.10
560.85
581.10
581.10
157,464
Sep 15, 2026
602.05
610.00
575.00
576.70
576.70
118,177
Sep 11, 2026
603.80
604.55
590.00
601.15
601.15
92,249
Sep 10, 2026
618.90
618.90
601.20
603.80
603.80
81,232
Sep 9, 2026
610.15
618.90
606.05
615.45
615.45
67,048
Sep 8, 2026
630.05
633.05
601.00
612.15
612.15
262,125
Sep 7, 2026
639.90
640.00
625.00
631.60
631.60
96,163
Sep 4, 2026
658.00
665.00
632.70
635.50
635.50
172,649
Sep 3, 2026
632.30
658.00
627.65
650.40
650.40
349,149
Sep 2, 2026
638.00
642.40
617.05
628.65
628.65
107,750
Sep 1, 2026
649.55
660.00
625.75
639.20
639.20
228,646
Aug 31, 2026
628.85
656.00
622.05
646.30
646.30
460,194
Aug 28, 2026
610.00
629.00
610.00
625.25
625.25
118,722
Aug 27, 2026
615.00
622.00
608.00
611.65
611.65
84,346
Aug 26, 2026
624.50
624.50
610.00
611.25
611.25
51,702
Aug 25, 2026
626.00
626.00
613.40
617.25
617.25
58,055
Aug 24, 2026
630.00
630.00
616.00
618.80
618.80
92,556
Aug 21, 2026
614.85
627.55
613.35
625.05
625.05
115,742
Aug 20, 2026
623.95
623.95
607.10
613.65
613.65
105,837
Aug 19, 2026
637.55
637.55
617.00
620.25
620.25
146,009
Aug 18, 2026
605.45
634.50
605.45
632.55
632.55
404,224
Aug 17, 2026
600.00
616.00
600.00
605.45
605.45
145,631
Aug 14, 2026
592.25
603.00
592.00
599.50
599.50
70,028
Aug 13, 2026
602.30
603.95
586.10
590.70
590.70
146,462
Aug 12, 2026
618.00
623.85
591.00
601.60
601.60
288,795
Aug 11, 2026
623.10
628.45
612.60
616.90
616.90
221,005
Aug 10, 2026
614.50
634.00
611.00
622.60
622.60
271,630
Aug 7, 2026
617.00
624.95
612.00
614.80
614.80
130,516
Aug 6, 2026
632.50
635.00
612.00
620.60
620.60
192,331
Aug 5, 2026
631.00
644.00
622.20
629.50
629.50
269,574
Aug 4, 2026
624.00
639.95
615.00
626.20
626.20
361,018
Aug 3, 2026
614.00
636.00
605.10
617.60
617.60
621,211
Jul 31, 2026
640.00
646.65
605.05
611.35
611.35
856,399
Jul 30, 2026
700.00
712.00
621.20
637.45
637.45
2,737,312
Jul 29, 2026
600.15
709.30
600.15
681.60
681.60
5,645,793
Jul 28, 2026
591.00
594.90
567.00
591.10
591.10
311,100
Jul 27, 2026
561.50
593.40
561.50
588.50
588.50
278,947
Jul 24, 2026
560.00
579.75
555.00
561.05
561.05
181,899
Jul 23, 2026
550.10
570.00
550.10
560.60
560.60
85,709
Jul 22, 2026
569.00
572.00
552.55
555.10
555.10
106,623
Jul 21, 2026
560.00
568.00
550.10
558.30
558.30
156,322
Jul 20, 2026
526.00
554.50
526.00
552.10
552.10
154,911
Jul 17, 2026
540.10
540.10
524.00
529.10
529.10
60,451
Jul 16, 2026
523.80
545.00
518.80
541.70
541.70
118,322
Jul 15, 2026
536.00
552.40
516.00
521.35
521.35
251,323
Jul 14, 2026
524.35
530.65
512.80
527.90
527.90
61,169
Jul 13, 2026
502.80
529.80
501.10
519.35
519.35
96,956
Jul 10, 2026
514.00
515.00
502.20
507.40
507.40
33,467
Jul 9, 2026
504.00
512.00
499.20
506.40
506.40
46,798
Jul 8, 2026
503.00
509.25
491.10
496.95
496.95
49,799
Jul 7, 2026
512.00
517.95
502.35
507.90
507.90
46,902
Jul 6, 2026
528.55
531.80
506.20
510.85
510.85
97,338
Jul 3, 2026
524.05
530.00
518.00
525.55
525.55
39,251
Jul 2, 2026
512.25
525.95
505.15
523.10
523.10
94,799
Jul 1, 2026
501.85
520.00
501.85
507.20
507.20
51,947
Jun 30, 2026
499.00
513.00
494.60
507.90
507.90
40,683
Jun 29, 2026
515.00
516.10
494.65
496.45
496.45
90,850
Jun 25, 2026
534.00
544.85
507.05
511.85
511.85
152,003
Jun 24, 2026
531.20
538.00
526.00
533.15
533.15
51,163
Jun 23, 2026
547.30
554.50
531.15
533.90
533.90
78,665
Jun 22, 2026
550.00
574.00
540.10
542.75
542.75
277,789
Jun 19, 2026
528.85
549.00
522.50
546.65
546.65
106,791
Jun 18, 2026
530.00
539.00
522.10
526.25
526.25
97,708
Jun 17, 2026
525.00
530.00
520.00
522.80
522.80
57,250
Jun 16, 2026
520.90
531.00
515.45
521.05
521.05
82,669
Jun 15, 2026
535.00
579.00
513.10
518.15
518.15
486,019
Jun 12, 2026
5.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
522.00
541.90
519.80
529.30
529.30
115,068
Jun 11, 2026
539.10
544.40
514.05
521.75
516.25
88,913
Jun 10, 2026
538.80
557.80
531.45
534.85
529.21
203,313
Jun 9, 2026
518.85
548.95
518.60
539.00
533.32
151,749
Jun 8, 2026
542.90
543.00
514.30
516.75
511.30
138,952
Jun 5, 2026
545.00
552.50
530.70
540.20
534.51
215,905
Jun 4, 2026
505.40
545.00
502.05
538.35
532.67
655,502
Jun 3, 2026
500.00
516.25
487.00
498.45
493.20
114,425
Jun 2, 2026
494.10
495.50
482.20
494.10
488.89
36,108
Jun 1, 2026
481.95
504.85
480.60
492.70
487.51
117,653
May 29, 2026
487.35
495.00
477.00
479.60
474.54
38,764
May 27, 2026
492.00
494.45
477.00
487.30
482.16
73,880
May 26, 2026
497.00
502.00
486.90
489.95
484.79
51,433
May 25, 2026
506.25
533.90
486.05
494.90
489.68
257,005
May 22, 2026
490.90
502.45
490.90
496.80
491.56
34,078
May 21, 2026
506.00
508.45
490.00
493.30
488.10
98,939
May 20, 2026
508.85
515.45
500.15
503.70
498.39
67,500
May 19, 2026
490.00
523.00
488.00
508.45
503.09
202,933
May 18, 2026
480.00
488.95
475.00
483.20
478.11
49,646
May 15, 2026
476.30
499.00
475.00
488.40
483.25
89,567
May 14, 2026
475.00
479.90
468.40
474.60
469.60
53,888
May 13, 2026
490.00
491.45
470.00
474.75
469.75
60,674
May 12, 2026
492.00
507.05
485.00
486.70
481.57
77,444
May 11, 2026
528.95
528.95
490.00
494.55
489.34
146,057
May 8, 2026
540.00
559.90
516.20
520.65
515.16
1,483,788
May 7, 2026
489.95
511.35
485.15
511.35
505.96
815,089
May 6, 2026
420.00
430.00
411.20
426.15
421.66
96,583
May 5, 2026
399.30
418.00
397.55
414.55
410.18
47,932
May 4, 2026
405.00
405.45
393.95
398.20
394.00
24,572
Apr 30, 2026
402.40
404.00
393.90
402.40
398.16
11,637
Apr 29, 2026
401.60
403.95
396.15
401.35
397.12
7,903
Apr 28, 2026
398.90
403.45
396.55
400.55
396.33
13,206
Apr 27, 2026
385.00
402.00
385.00
399.60
395.39
9,680
Apr 24, 2026
404.00
404.00
389.60
394.15
390.00
19,495
Apr 23, 2026
399.00
410.00
396.30
399.90
395.68
43,927
Apr 22, 2026
402.55
407.95
394.45
399.30
395.09
18,006
Apr 21, 2026
385.10
405.00
385.10
400.55
396.33
53,778
Apr 20, 2026
386.00
400.00
383.05
391.50
387.37
52,903
Apr 17, 2026
384.45
390.00
381.00
385.05
380.99
8,985
Apr 16, 2026
382.90
395.75
380.55
385.00
380.94
30,823
Apr 15, 2026
381.95
384.50
379.10
382.35
378.32
7,471
Apr 13, 2026
375.00
382.60
373.85
378.00
374.02
25,636
Apr 10, 2026
384.50
384.70
375.05
379.60
375.60
18,198
Apr 9, 2026
375.95
387.00
375.00
379.35
375.35
25,921
Apr 8, 2026
370.00
384.90
364.55
381.70
377.68
47,785
Apr 7, 2026
365.00
365.00
358.05
362.55
358.73
8,894
Apr 6, 2026
351.95
362.00
347.00
360.10
356.30
47,563
Apr 2, 2026
340.05
355.00
336.40
351.95
348.24
22,515
Apr 1, 2026
321.00
353.00
321.00
345.85
342.20
35,767
Mar 30, 2026
331.20
337.35
310.45
314.10
310.79
61,113
Mar 27, 2026
345.90
350.35
325.30
331.20
327.71
40,426
Mar 25, 2026
350.00
357.85
345.20
350.50
346.81
62,262
Mar 24, 2026
345.10
354.90
345.00
349.65
345.96
43,909
Mar 23, 2026
349.00
350.70
333.00
343.75
340.13
69,773
Mar 20, 2026
345.40
354.50
342.70
351.05
347.35
28,695
Mar 19, 2026
337.90
346.00
333.05
343.60
339.98
12,424
Mar 18, 2026
340.10
345.30
332.15
341.00
337.41
133,594
Mar 17, 2026
349.20
353.80
334.20
340.10
336.51
50,044
Mar 16, 2026
352.90
358.90
344.00
350.45
346.76
31,167
Mar 13, 2026
358.30
363.45
344.05
352.90
349.18
99,953
Mar 12, 2026
362.55
367.45
356.15
358.20
354.42
46,699
Mar 11, 2026
366.00
373.00
362.70
365.80
361.94
27,279
Mar 10, 2026
361.70
366.95
361.70
365.75
361.89
8,673
Mar 9, 2026
367.60
368.50
355.00
362.00
358.18
18,668
Mar 6, 2026
362.15
369.00
359.25
367.60
363.72
35,746
Mar 5, 2026
359.90
369.00
356.10
362.50
358.68
16,661
Mar 4, 2026
365.00
366.00
359.00
360.60
356.80
24,679
Mar 2, 2026
361.25
369.00
355.30
365.35
361.50
18,763
Feb 27, 2026
367.10
373.20
363.30
365.65
361.80
35,331
Feb 26, 2026
369.60
372.45
362.35
367.10
363.23
11,724
Feb 25, 2026
369.45
372.50
367.30
371.25
367.34
4,976
Feb 24, 2026
371.85
372.95
365.10
369.45
365.56
22,220
Feb 23, 2026
369.50
376.00
363.10
370.60
366.69
15,514
Feb 20, 2026
370.80
377.70
366.50
369.55
365.65
27,728
Feb 19, 2026
377.30
377.30
369.00
369.90
366.00
10,354
Feb 18, 2026
376.60
379.00
372.90
377.30
373.32
7,884
Feb 17, 2026
375.40
378.00
371.10
376.75
372.78
9,488
Feb 16, 2026
376.05
380.00
371.10
374.50
370.55
10,043
Feb 13, 2026
374.25
380.00
366.35
376.05
372.09
19,138
Feb 12, 2026
368.00
376.80
367.40
375.05
371.10
14,401
Feb 11, 2026
372.20
374.30
362.00
370.75
366.84
30,401
Feb 10, 2026
374.00
380.00
369.60
372.20
368.28
14,972
Feb 9, 2026
368.40
381.95
367.50
374.15
370.21
26,516
Feb 6, 2026
375.00
375.00
364.00
367.15
363.28
8,966
Feb 5, 2026
379.30
379.30
370.50
375.70
371.74
9,720
Feb 4, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
368.40
379.00
360.00
375.75
371.79
30,646
Feb 3, 2026
360.10
371.20
357.00
366.90
360.56
31,759
Feb 2, 2026
366.40
367.05
348.10
352.10
346.01
23,375
Jan 30, 2026
361.90
380.00
355.05
372.10
365.67
84,151
Jan 29, 2026
352.05
355.35
346.15
351.30
345.23
12,861
Jan 28, 2026
355.05
356.90
350.80
352.05
345.97
9,465
Jan 27, 2026
352.50
358.00
350.60
355.05
348.91
20,530
Jan 23, 2026
355.45
355.45
352.15
352.50
346.41
3,665
Jan 22, 2026
350.00
357.65
345.80
355.30
349.16
37,557
Jan 21, 2026
340.60
350.45
336.40
344.25
338.30
85,578
Jan 20, 2026
349.35
349.35
336.00
343.70
337.76
34,673
Jan 19, 2026
349.85
354.00
337.90
349.35
343.31
24,063
Jan 16, 2026
352.35
355.30
347.10
349.85
343.80
21,202
Jan 14, 2026
352.05
356.85
352.05
353.30
347.19
10,092
Jan 13, 2026
352.80
359.00
350.70
354.45
348.32
7,549
Jan 12, 2026
356.20
358.00
343.20
352.15
346.06
20,749
Jan 9, 2026
357.65
366.00
351.05
359.45
353.24
10,534
Jan 8, 2026
363.00
365.50
352.05
357.70
351.52
9,565
Jan 7, 2026
367.00
368.90
363.00
365.60
359.28
7,914
Jan 6, 2026
374.00
374.00
362.10
363.00
356.73
16,686
Jan 5, 2026
367.50
376.75
366.55
372.85
366.41
10,351
Jan 2, 2026
365.10
372.70
365.10
370.85
364.44
8,931
Jan 1, 2026
370.90
373.25
365.00
366.00
359.67
7,660
Dec 31, 2025
371.40
378.95
368.70
374.30
367.83
8,887
Dec 30, 2025
368.05
376.00
365.05
369.45
363.06
10,449
Dec 29, 2025
374.00
377.90
365.30
366.50
360.17
28,746
Dec 26, 2025
382.55
382.55
372.60
373.15
366.70
11,664
Dec 24, 2025
392.50
392.50
380.00
380.60
374.02
10,211
Dec 23, 2025
385.50
400.00
383.00
390.40
383.65
35,324
Dec 22, 2025
371.00
389.00
371.00
383.45
376.82
18,983
Dec 19, 2025
370.00
377.00
366.00
373.45
367.00
7,906
Dec 18, 2025
370.30
373.05
367.10
368.15
361.79
6,976
Dec 17, 2025
375.00
377.95
370.80
373.65
367.19
6,016
Dec 16, 2025
373.80
379.75
369.25
377.25
370.73
9,749
Dec 15, 2025
371.60
375.00
368.20
371.90
365.47
5,520
Dec 12, 2025
365.90
373.70
365.90
371.60
365.18
4,295
Dec 11, 2025
373.00
374.00
367.40
368.50
362.13
7,353
Dec 10, 2025
376.00
381.95
370.75
372.00
365.57
6,188
Dec 9, 2025
373.00
380.80
368.00
378.45
371.91
9,696
Dec 8, 2025
383.90
383.90
370.80
372.60
366.16
16,528
Dec 5, 2025
388.00
389.00
381.30
383.90
377.26
9,459
Dec 4, 2025
393.00
397.45
390.00
390.40
383.65
10,397
Dec 3, 2025
403.65
403.65
390.00
391.65
384.88
56,566
Dec 2, 2025
407.65
407.65
396.80
403.65
396.67
19,251
Dec 1, 2025
414.00
419.75
405.50
408.05
401.00
17,557
Nov 28, 2025
411.30
415.75
398.05
413.45
406.30
43,996
Nov 27, 2025
403.00
412.40
397.35
409.10
402.03
26,736
Nov 26, 2025
403.00
409.00
396.95
403.85
396.87
27,259
Nov 25, 2025
403.65
405.35
395.30
403.35
396.38
18,696
Nov 24, 2025
395.00
408.00
395.00
403.15
396.18
16,784
Nov 21, 2025
403.80
404.00
391.00
402.30
395.35
16,207
Nov 20, 2025
395.75
409.00
394.30
403.80
396.82
31,960
Nov 19, 2025
396.00
400.80
393.45
395.75
388.91
12,314
Nov 18, 2025
399.00
401.95
396.30
398.95
392.05
13,156
Nov 17, 2025
399.85
404.00
395.15
399.80
392.89
16,515
Nov 14, 2025
401.00
404.55
395.00
399.85
392.94
11,649
Nov 13, 2025
405.60
410.00
401.40
404.70
397.71
33,586
Nov 12, 2025
403.00
411.00
395.40
406.65
399.62
46,194
Nov 11, 2025
396.00
403.60
389.15
402.35
395.40
29,797
Nov 10, 2025
398.00
409.20
393.00
397.15
390.29
63,969
Nov 7, 2025
389.00
400.95
380.00
394.05
387.24
100,158
Nov 6, 2025
371.90
400.95
365.05
392.60
385.81
353,891
Nov 4, 2025
351.20
356.40
351.00
354.90
348.77
11,722
Nov 3, 2025
356.25
356.25
348.50
351.20
345.13
10,962
Oct 31, 2025
350.55
357.90
350.55
354.90
348.77
7,269
Oct 30, 2025
355.20
355.20
347.15
349.05
343.02
16,028
