Apex Frozen Foods

APEX
🏛️ india →
226.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 300.75 304.50 295.00 298.90 0.0M
2021-12-30 299.55 308.00 295.00 297.50 0.0M
2021-12-29 293.00 299.30 292.75 296.90 0.0M
2021-12-28 291.00 297.25 289.55 292.75 0.0M
2021-12-27 282.10 293.35 282.00 286.05 0.0M
2021-12-24 295.00 295.35 286.00 288.40 0.0M
2021-12-23 300.00 303.25 291.05 296.75 0.0M
2021-12-22 274.40 309.25 274.40 296.85 0.0M
2021-12-21 288.00 288.00 274.40 276.10 0.0M
2021-12-20 288.90 288.90 268.80 272.90 0.0M
2021-12-17 290.05 293.75 282.55 285.25 0.0M
2021-12-16 304.50 304.50 292.45 294.80 0.0M
2021-12-15 318.10 318.10 294.75 295.90 0.0M
2021-12-14 303.95 308.80 297.00 301.35 0.0M
2021-12-13 308.55 315.85 301.35 302.70 0.0M
2021-12-10 301.20 321.40 301.00 312.75 0.1M
2021-12-09 299.00 307.00 296.85 299.80 0.0M
2021-12-08 309.50 309.50 297.95 299.30 0.0M
2021-12-07 301.70 307.45 296.80 300.35 0.0M
2021-12-06 304.95 311.90 293.30 296.70 0.0M
2021-12-03 318.00 330.00 301.00 304.95 0.2M
2021-12-02 254.50 297.60 251.00 297.60 0.1M
2021-12-01 262.55 263.70 242.95 248.00 0.0M
2021-11-30 269.90 271.50 258.00 260.30 0.1M
2021-11-29 265.40 267.35 254.65 261.50 0.0M
2021-11-26 276.00 280.35 269.60 271.15 0.0M
2021-11-25 278.90 283.80 275.55 280.75 0.0M
2021-11-24 280.90 285.05 274.40 275.75 0.0M
2021-11-23 280.95 280.95 267.50 278.75 0.0M
2021-11-22 285.10 292.50 272.45 274.85 0.0M
2021-11-18 291.65 303.90 289.00 290.60 0.0M
2021-11-17 284.00 297.55 284.00 287.95 0.1M
2021-11-16 291.90 292.30 282.45 285.65 0.0M
2021-11-15 304.95 304.95 282.20 285.45 0.0M
2021-11-12 300.00 301.30 290.30 292.80 0.0M
2021-11-11 295.00 303.80 291.00 293.55 0.0M
2021-11-10 299.85 305.00 290.85 297.00 0.0M
2021-11-09 295.90 299.90 293.05 294.95 0.0M
2021-11-08 285.90 304.00 280.30 297.10 0.0M
2021-11-04 275.25 286.00 275.25 285.30 0.0M
2021-11-03 291.00 291.00 276.00 279.60 0.0M
2021-11-02 283.00 283.00 275.60 281.75 0.0M
2021-11-01 267.60 275.00 266.10 272.40 0.0M
2021-10-29 271.00 272.00 261.30 263.40 0.0M
2021-10-28 269.40 270.10 265.50 266.70 0.0M
2021-10-27 272.70 279.75 265.50 268.00 0.0M
2021-10-26 283.00 283.00 269.00 270.80 0.1M
2021-10-25 284.00 284.00 270.10 271.00 0.0M
2021-10-22 282.80 293.70 278.00 279.50 0.0M
2021-10-21 286.70 290.55 282.50 286.80 0.0M
2021-10-20 296.00 296.00 280.15 285.20 0.0M
2021-10-19 299.25 303.15 283.00 289.15 0.0M
2021-10-18 294.00 309.55 294.00 296.75 0.0M
2021-10-14 317.50 317.50 303.00 305.00 0.0M
2021-10-13 311.30 320.25 307.30 309.90 0.1M
2021-10-12 308.15 314.35 306.70 309.10 0.0M
2021-10-11 312.90 317.35 302.70 306.30 0.0M
2021-10-08 311.25 321.35 306.90 309.45 0.0M
2021-10-07 315.50 315.50 305.25 308.30 0.0M
2021-10-06 315.00 327.90 305.00 307.25 0.1M
2021-10-05 293.05 321.35 293.05 315.85 0.1M
2021-10-04 292.30 297.05 290.70 291.95 0.0M
2021-10-01 294.00 295.45 288.45 290.05 0.0M
2021-09-30 296.30 301.15 289.10 291.20 0.0M
2021-09-29 288.00 298.50 287.15 295.35 0.0M
2021-09-28 287.05 295.15 287.05 290.30 0.0M
2021-09-27 294.00 294.05 286.50 287.60 0.0M
2021-09-24 300.90 305.95 291.60 293.40 0.0M
2021-09-23 305.70 308.65 298.55 300.40 0.0M
2021-09-22 300.35 306.20 298.35 305.10 0.0M
2021-09-21 291.05 302.35 283.90 299.20 0.0M
2021-09-20 298.65 301.90 291.25 294.80 0.0M
2021-09-17 309.25 315.30 304.45 305.50 0.0M
2021-09-16 300.35 312.00 300.35 309.95 0.0M
2021-09-15 306.65 313.50 304.80 309.90 0.1M
2021-09-14 298.90 318.10 296.00 305.00 0.1M
2021-09-13 279.80 300.20 274.65 291.50 0.0M
2021-09-09 273.50 278.35 272.40 274.90 0.0M
2021-09-08 272.45 278.00 270.50 275.00 0.0M
2021-09-07 278.70 278.70 270.95 272.25 0.0M
2021-09-06 275.05 282.00 271.30 273.75 0.0M
2021-09-03 281.80 281.80 273.50 274.55 0.0M
2021-09-02 272.00 283.75 270.95 277.55 0.0M
2021-09-01 266.80 272.00 262.75 268.90 0.0M
2021-08-31 269.90 269.90 260.80 262.55 0.0M
2021-08-30 266.95 269.90 261.60 266.60 0.0M
2021-08-27 262.05 268.35 259.00 262.80 0.0M
2021-08-26 264.90 270.00 262.60 263.70 0.0M
2021-08-25 258.85 267.80 258.85 262.20 0.0M
2021-08-24 245.90 262.50 240.15 256.15 0.0M
2021-08-23 257.00 257.15 237.10 240.25 0.0M
2021-08-20 251.00 266.00 250.00 252.60 0.0M
2021-08-18 269.85 274.85 261.80 263.20 0.0M
2021-08-17 263.95 274.90 262.20 267.90 0.0M
2021-08-16 329.50 329.50 263.20 263.20 0.2M
2021-08-13 330.00 337.90 325.25 328.95 0.0M
2021-08-12 329.50 337.40 322.05 329.10 0.0M
2021-08-11 340.00 340.00 285.00 326.20 0.0M
2021-08-10 343.50 346.95 328.30 335.75 0.0M
2021-08-09 356.00 356.55 335.90 339.50 0.0M
2021-08-06 351.90 368.00 351.90 354.85 0.0M
2021-08-05 359.20 361.10 324.00 348.20 0.1M
2021-08-04 374.80 380.85 356.00 359.20 0.0M
2021-08-03 380.00 384.15 370.70 373.25 0.0M
2021-08-02 379.75 391.40 376.55 379.50 0.0M
2021-07-30 383.90 392.10 373.70 377.20 0.0M
2021-07-29 385.00 393.40 380.75 383.50 0.0M
2021-07-28 366.70 387.00 363.50 384.45 0.1M
2021-07-27 368.00 377.70 365.40 368.50 0.0M
2021-07-26 368.25 377.65 368.25 374.95 0.0M
2021-07-23 366.90 379.75 366.00 371.10 0.0M
2021-07-22 372.00 377.55 364.00 365.45 0.0M
2021-07-20 375.50 381.90 359.50 371.30 0.0M
2021-07-19 383.00 393.35 373.65 377.70 0.0M
2021-07-16 394.20 396.05 383.75 384.65 0.0M
2021-07-15 392.00 410.15 391.00 392.10 0.0M
2021-07-14 396.05 399.70 382.00 386.20 0.0M
2021-07-13 401.50 407.85 391.25 394.10 0.0M
2021-07-12 410.00 413.25 395.65 398.20 0.0M
2021-07-09 410.00 415.05 395.00 404.35 0.0M
2021-07-08 395.90 416.20 394.90 406.35 0.1M
2021-07-07 399.90 409.70 387.00 395.90 0.1M
2021-07-06 415.30 435.20 387.60 397.15 0.2M
2021-07-05 333.65 395.80 333.65 395.80 0.2M
2021-07-02 353.00 361.90 326.70 329.85 0.2M
2021-07-01 293.90 348.60 286.80 342.35 0.4M
2021-06-30 283.00 308.70 281.00 290.50 0.2M
2021-06-29 272.40 291.55 270.95 283.10 0.1M
2021-06-28 275.00 276.50 269.50 272.20 0.0M
2021-06-25 284.90 284.90 270.35 271.95 0.0M
2021-06-24 281.90 286.20 278.00 279.15 0.0M
2021-06-23 270.80 287.90 268.20 277.50 0.1M
2021-06-22 267.00 273.80 266.10 268.20 0.0M
2021-06-21 262.00 267.00 256.80 263.60 0.0M
2021-06-18 268.00 271.35 257.90 263.15 0.0M
2021-06-17 268.50 272.50 261.70 263.55 0.0M
2021-06-16 270.00 271.65 267.30 268.65 0.0M
2021-06-15 272.55 276.75 267.55 269.25 0.0M
2021-06-14 267.70 274.00 262.35 269.40 0.0M
2021-06-11 280.85 282.15 265.45 270.55 0.0M
2021-06-10 270.85 279.55 270.85 274.90 0.0M
2021-06-09 268.00 277.95 263.40 266.50 0.0M
2021-06-08 276.80 276.80 266.05 270.60 0.0M
2021-06-07 274.80 277.40 270.10 270.65 0.0M
2021-06-04 280.00 280.55 271.00 272.50 0.0M
2021-06-03 283.30 287.10 276.00 277.55 0.0M
2021-06-02 280.00 287.10 273.05 281.90 0.1M
2021-06-01 273.95 279.80 261.30 276.65 0.0M
2021-05-31 271.60 281.60 264.65 271.75 0.0M
2021-05-28 268.40 279.45 268.25 269.50 0.0M
2021-05-27 279.30 279.30 267.60 269.15 0.0M
2021-05-26 264.20 282.50 264.20 276.75 0.1M
2021-05-25 252.95 269.50 252.85 264.20 0.1M
2021-05-24 251.35 254.30 250.75 252.20 0.0M
2021-05-21 259.30 259.30 250.20 251.35 0.0M
2021-05-20 250.00 258.00 249.20 255.85 0.0M
2021-05-19 250.05 256.85 249.90 252.70 0.0M
2021-05-18 256.05 256.80 250.25 251.05 0.0M
2021-05-17 254.95 259.85 250.30 253.55 0.0M
2021-05-14 259.00 263.75 247.80 249.10 0.1M
2021-05-12 241.15 264.70 241.15 254.60 0.1M
2021-05-11 243.50 245.00 237.35 238.65 0.0M
2021-05-10 248.40 249.60 243.35 245.25 0.0M
2021-05-07 244.45 249.90 240.00 243.70 0.0M
2021-05-06 238.00 248.00 231.70 242.35 0.0M
2021-05-05 234.00 239.40 229.95 230.40 0.0M
2021-05-04 218.70 252.75 214.75 234.60 0.1M
2021-05-03 213.10 215.10 211.20 214.40 0.0M
2021-04-30 213.10 216.95 210.10 214.10 0.0M
2021-04-29 217.90 219.00 212.10 214.45 0.0M
2021-04-28 216.15 219.75 215.05 215.45 0.0M
2021-04-27 213.60 216.00 212.95 214.45 0.0M
2021-04-26 209.00 215.15 209.00 212.35 0.0M
2021-04-23 210.75 220.95 209.00 214.05 0.0M
2021-04-22 209.10 212.30 206.40 208.15 0.0M
2021-04-20 213.00 214.50 205.00 208.95 0.0M
2021-04-19 211.00 211.00 200.40 206.55 0.0M
2021-04-16 208.20 217.90 208.10 214.65 0.0M
2021-04-15 206.00 209.50 203.05 204.60 0.0M
2021-04-13 206.60 210.00 200.50 205.90 0.0M
2021-04-12 214.30 214.30 200.00 201.40 0.0M
2021-04-09 221.60 221.60 214.30 215.20 0.0M
2021-04-08 222.40 224.75 218.15 219.15 0.0M
2021-04-07 215.15 224.15 208.80 219.15 0.0M
2021-04-06 215.90 216.65 213.60 214.00 0.0M
2021-04-05 215.50 220.65 210.50 214.30 0.0M
2021-04-01 211.80 225.50 210.85 220.70 0.0M
2021-03-31 211.00 212.80 200.55 207.40 0.0M
2021-03-30 204.95 206.90 200.00 201.50 0.0M
2021-03-26 213.00 213.00 203.00 204.95 0.0M
2021-03-25 213.40 213.40 205.30 206.60 0.0M
2021-03-24 226.90 226.90 211.05 213.05 0.0M
2021-03-23 228.70 228.70 219.50 220.25 0.0M
2021-03-22 223.00 227.70 218.50 221.75 0.0M
2021-03-19 225.00 225.00 217.10 222.65 0.1M
2021-03-18 235.50 235.50 225.00 227.75 0.0M
2021-03-17 238.05 239.80 232.85 233.95 0.0M
2021-03-16 239.90 242.90 236.80 238.40 0.0M
2021-03-15 242.00 242.00 236.00 238.70 0.0M
2021-03-12 243.95 248.05 239.50 241.00 0.0M
2021-03-10 248.50 248.60 238.25 239.80 0.0M
2021-03-09 247.15 252.00 245.25 246.45 0.0M
2021-03-08 250.70 255.55 246.00 247.15 0.0M
2021-03-05 253.20 256.75 248.05 249.15 0.0M
2021-03-04 249.00 253.95 248.20 250.05 0.0M
2021-03-03 249.00 255.50 247.15 250.55 0.0M
2021-03-02 242.15 249.50 240.75 246.30 0.0M
2021-03-01 246.90 246.90 240.40 241.05 0.0M
2021-02-26 254.00 254.00 239.65 242.05 0.0M
2021-02-25 256.10 257.05 254.65 255.40 0.0M
2021-02-24 249.50 267.40 249.50 253.05 0.0M
2021-02-23 248.60 250.90 247.00 248.60 0.0M
2021-02-22 252.75 252.75 246.00 246.90 0.0M
2021-02-19 255.65 257.05 251.00 252.60 0.0M
2021-02-18 257.15 260.00 254.65 255.35 0.0M
2021-02-17 253.00 256.70 250.00 256.50 0.0M
2021-02-16 253.95 254.95 252.00 253.20 0.0M
2021-02-15 263.80 263.80 252.00 253.20 0.0M
2021-02-12 254.00 264.50 254.00 260.35 0.0M
2021-02-11 273.00 282.80 254.15 259.50 0.0M
2021-02-10 276.20 278.95 273.75 275.15 0.0M
2021-02-09 278.90 282.90 274.00 276.35 0.0M
2021-02-08 286.00 286.00 275.45 278.30 0.0M
2021-02-05 282.30 282.30 277.50 278.35 0.0M
2021-02-04 284.65 286.90 279.40 281.95 0.0M
2021-02-03 276.00 287.00 274.45 284.15 0.0M
2021-02-02 275.05 280.25 273.00 274.20 0.0M
2021-02-01 280.00 282.45 271.90 275.05 0.0M
2021-01-29 280.10 280.10 273.00 273.95 0.0M
2021-01-28 278.00 279.20 275.00 276.75 0.0M
2021-01-27 278.25 283.50 277.25 279.20 0.0M
2021-01-25 290.00 290.00 277.00 278.15 0.0M
2021-01-22 287.00 291.20 281.00 282.60 0.0M
2021-01-21 297.90 297.90 287.00 289.65 0.0M
2021-01-20 295.00 300.30 295.00 296.30 0.0M
2021-01-19 300.40 300.40 296.80 297.70 0.0M
2021-01-18 299.50 301.45 296.05 297.80 0.0M
2021-01-15 300.00 307.25 296.40 297.55 0.0M
2021-01-14 303.75 304.45 299.80 301.45 0.0M
2021-01-13 300.30 310.00 300.30 303.50 0.0M
2021-01-12 301.85 305.90 301.20 302.25 0.0M
2021-01-11 306.20 307.45 302.55 303.75 0.0M
2021-01-08 307.10 308.85 303.85 305.90 0.0M
2021-01-07 304.00 314.80 304.00 308.35 0.0M
2021-01-06 308.40 312.40 303.10 305.60 0.0M
2021-01-05 307.05 307.05 300.50 304.20 0.0M
2021-01-04 308.00 312.00 306.25 309.15 0.0M
2021-01-01 308.90 313.35 306.50 307.50 0.0M