NSE: APCOTEXIND | Series: EQ
-
LTP
379.00
-14.75 (-3.75 %) -
Open
397.70
395.00 -
High
397.95
404.50 -
Low
378.00
389.50 -
Close
380.20
393.75 -
52W High
456.00
24 Oct, 2024 -
52W Low
358.15
26 Nov, 2024
Upper Circuit: 472.50
Lower Circuit: 315.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 397.70 | 397.95 | 378.00 | 379.00 | 380.20 | -13.55 | -3.44 | 456.00 | 358.15 | 38,848 | 1.50 Crore | 1,809 |
| 19 Dec, 2024 | 395.00 | 404.50 | 389.50 | 396.95 | 393.75 | -15.00 | -3.67 | 456.00 | 358.15 | 75,908 | 3.01 Crore | 4,090 |
| 18 Dec, 2024 | 376.65 | 417.00 | 376.30 | 410.00 | 408.75 | 29.30 | 7.72 | 456.00 | 358.15 | 298,057 | 11.94 Crore | 6,905 |
| 17 Dec, 2024 | 379.65 | 384.20 | 375.10 | 379.85 | 379.45 | -0.20 | -0.05 | 456.00 | 358.15 | 19,888 | 75.59 Lakh | 935 |
| 16 Dec, 2024 | 389.30 | 389.50 | 376.00 | 381.00 | 379.65 | -7.65 | -1.98 | 456.00 | 358.15 | 26,746 | 1.02 Crore | 1,986 |
| 13 Dec, 2024 | 375.00 | 390.00 | 370.80 | 388.90 | 387.30 | 16.15 | 4.35 | 456.00 | 358.15 | 52,873 | 2.02 Crore | 2,967 |
| 12 Dec, 2024 | 383.60 | 386.50 | 369.90 | 371.55 | 371.15 | -12.50 | -3.26 | 456.00 | 358.15 | 35,542 | 1.33 Crore | 2,062 |
| 11 Dec, 2024 | 390.00 | 395.75 | 379.10 | 383.60 | 383.65 | -4.05 | -1.04 | 456.00 | 358.15 | 35,629 | 1.38 Crore | 2,100 |
| 10 Dec, 2024 | 400.30 | 400.45 | 386.00 | 388.00 | 387.70 | -9.45 | -2.38 | 456.00 | 358.15 | 30,946 | 1.21 Crore | 1,589 |
| 09 Dec, 2024 | 405.85 | 405.85 | 391.10 | 403.50 | 397.15 | -7.50 | -1.85 | 456.00 | 358.15 | 18,170 | 72.09 Lakh | 2,302 |
| 06 Dec, 2024 | 385.40 | 406.00 | 385.40 | 403.00 | 404.65 | 19.25 | 4.99 | 456.00 | 358.15 | 53,618 | 2.14 Crore | 3,014 |
| 05 Dec, 2024 | 380.00 | 388.40 | 374.55 | 385.90 | 385.40 | 10.95 | 2.92 | 456.00 | 358.15 | 45,030 | 1.72 Crore | 2,713 |
| 04 Dec, 2024 | 370.05 | 379.05 | 370.05 | 374.80 | 374.45 | 0.80 | 0.21 | 456.00 | 358.15 | 15,808 | 59.17 Lakh | 1,491 |
| 03 Dec, 2024 | 369.65 | 378.95 | 369.65 | 374.00 | 373.65 | 2.75 | 0.74 | 456.00 | 358.15 | 9,203 | 34.41 Lakh | 1,091 |
| 02 Dec, 2024 | 373.00 | 373.00 | 365.55 | 369.50 | 370.90 | -1.50 | -0.4 | 456.00 | 358.15 | 11,469 | 42.30 Lakh | 807 |
| 29 Nov, 2024 | 373.45 | 375.00 | 366.00 | 368.50 | 372.40 | 1.20 | 0.32 | 456.00 | 358.15 | 13,426 | 49.87 Lakh | 1,243 |
| 28 Nov, 2024 | 372.40 | 376.25 | 364.30 | 369.60 | 371.20 | 3.55 | 0.97 | 456.00 | 358.15 | 16,748 | 62.10 Lakh | 1,494 |
| 27 Nov, 2024 | 367.00 | 371.90 | 360.00 | 371.25 | 367.65 | 1.45 | 0.4 | 456.00 | 358.15 | 42,676 | 1.56 Crore | 2,234 |
| 26 Nov, 2024 | 387.20 | 391.40 | 358.15 | 367.00 | 366.20 | -21.95 | -5.66 | 456.00 | 358.15 | 95,889 | 3.54 Crore | 5,634 |
| 25 Nov, 2024 | 394.00 | 397.00 | 383.50 | 390.00 | 388.15 | -0.50 | -0.13 | 456.00 | 369.75 | 18,530 | 72.11 Lakh | 1,541 |