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
2022-12-30 250.10 250.10 245.00 247.45 0.0M
2022-12-29 248.00 250.10 245.90 247.05 0.0M
2022-12-28 247.90 251.90 247.80 249.35 0.0M
2022-12-27 248.15 251.00 242.75 247.80 0.0M
2022-12-26 242.15 247.15 239.55 245.75 0.0M
2022-12-23 245.10 246.80 237.70 239.05 0.0M
2022-12-22 253.55 253.55 242.20 247.05 0.0M
2022-12-21 261.25 261.25 247.20 249.95 0.0M
2022-12-20 256.45 260.35 255.15 258.95 0.0M
2022-12-19 258.75 259.30 254.70 255.45 0.0M
2022-12-16 256.40 260.95 256.40 257.55 0.0M
2022-12-15 260.05 262.85 256.45 257.90 0.0M
2022-12-14 261.00 262.95 259.20 261.10 0.0M
2022-12-13 265.20 268.15 259.80 260.10 0.0M
2022-12-12 262.10 265.15 261.00 263.80 0.0M
2022-12-09 270.00 273.50 261.85 263.60 0.0M
2022-12-08 269.90 276.95 267.00 268.80 0.0M
2022-12-07 274.85 274.85 267.45 269.75 0.0M
2022-12-06 270.10 275.15 268.45 271.70 0.0M
2022-12-05 268.70 273.60 268.70 270.35 0.0M
2022-12-02 265.00 268.85 263.05 267.70 0.0M
2022-12-01 261.00 264.50 261.00 263.50 0.0M
2022-11-30 263.45 264.00 259.00 260.20 0.0M
2022-11-29 262.90 264.95 258.45 259.55 0.0M
2022-11-28 268.75 272.45 259.00 261.20 0.0M
2022-11-25 267.00 269.60 266.00 267.60 0.0M
2022-11-24 285.00 285.00 265.85 267.95 0.0M
2022-11-23 268.80 272.80 264.35 266.05 0.0M
2022-11-22 285.00 285.00 263.20 267.30 0.0M
2022-11-21 270.65 271.20 260.00 262.25 0.0M
2022-11-18 272.55 274.85 270.45 271.20 0.0M
2022-11-17 272.00 274.65 268.80 271.70 0.0M
2022-11-16 277.60 280.95 270.95 272.80 0.0M
2022-11-15 270.00 282.65 270.00 277.70 0.0M
2022-11-14 271.20 272.85 268.00 271.25 0.0M
2022-11-11 276.80 277.65 268.95 272.05 0.0M
2022-11-10 279.00 280.55 272.00 273.40 0.0M
2022-11-09 284.95 287.05 279.00 280.25 0.0M
2022-11-07 280.45 284.15 279.00 280.60 0.0M
2022-11-04 276.20 281.25 275.00 278.35 0.0M
2022-11-03 278.20 280.10 274.10 276.15 0.0M
2022-11-02 288.00 288.00 280.00 281.20 0.0M
2022-11-01 290.65 292.05 284.40 287.50 0.0M
2022-10-31 299.90 299.90 287.05 288.65 0.0M
2022-10-28 312.55 319.95 311.30 317.30 0.0M
2022-10-27 308.70 314.00 305.05 311.85 0.0M
2022-10-25 300.85 308.90 299.95 307.10 0.0M
2022-10-24 300.45 301.65 299.50 300.35 0.0M
2022-10-21 302.65 304.45 296.15 297.55 0.0M
2022-10-20 290.05 302.65 290.05 300.25 0.0M
2022-10-19 296.10 302.95 295.70 297.90 0.0M
2022-10-18 303.80 304.75 296.85 298.50 0.0M
2022-10-17 297.80 304.40 296.95 301.70 0.0M
2022-10-14 291.25 306.55 291.25 300.50 0.0M
2022-10-13 299.50 301.30 294.05 296.55 0.0M
2022-10-12 304.25 304.60 297.10 298.25 0.0M
2022-10-11 311.85 311.85 300.35 303.45 0.0M
2022-10-10 308.95 309.35 304.00 305.65 0.0M
2022-10-07 308.00 312.90 304.90 310.80 0.0M
2022-10-06 306.05 314.70 304.55 306.25 0.0M
2022-10-04 311.00 311.10 304.80 305.55 0.0M
2022-10-03 302.00 313.00 302.00 304.55 0.0M
2022-09-30 292.95 299.10 289.80 298.25 0.0M
2022-09-29 293.50 297.10 290.70 292.95 0.0M
2022-09-28 282.85 293.35 281.55 288.95 0.1M
2022-09-27 286.15 298.95 283.30 285.85 0.0M
2022-09-26 291.10 302.00 288.00 293.35 0.0M
2022-09-23 316.60 316.60 304.00 305.35 0.0M
2022-09-22 314.75 317.85 312.55 314.35 0.0M
2022-09-21 320.90 323.45 311.30 314.65 0.0M
2022-09-20 321.90 329.90 320.30 320.95 0.0M
2022-09-19 329.00 332.90 319.10 320.00 0.0M
2022-09-16 342.15 342.90 328.05 331.50 0.0M
2022-09-15 339.75 350.00 336.30 342.15 0.0M
2022-09-14 340.00 348.20 335.35 339.65 0.0M
2022-09-13 351.90 359.55 345.35 347.95 0.0M
2022-09-12 324.05 349.50 324.05 345.35 0.0M
2022-09-09 333.30 335.65 327.05 328.50 0.0M
2022-09-08 335.10 335.40 329.60 331.10 0.0M
2022-09-07 326.00 332.95 326.00 332.25 0.0M
2022-09-06 328.70 334.95 326.30 329.00 0.0M
2022-09-05 327.55 336.00 325.35 328.45 0.0M
2022-09-02 333.80 335.25 326.10 327.35 0.0M
2022-09-01 336.10 342.35 331.65 333.95 0.0M
2022-08-30 323.25 340.00 323.20 336.10 0.0M
2022-08-29 304.15 329.90 304.15 325.50 0.0M
2022-08-26 340.00 343.80 330.60 331.60 0.0M
2022-08-25 329.50 361.55 329.50 337.65 0.0M
2022-08-24 318.95 328.00 318.20 324.00 0.0M
2022-08-23 309.95 321.25 308.50 318.60 0.0M
2022-08-22 312.05 319.95 310.20 311.90 0.0M
2022-08-19 326.45 333.55 314.60 320.35 0.0M
2022-08-18 331.40 331.75 321.35 325.05 0.0M
2022-08-17 344.90 347.60 327.55 332.15 0.0M
2022-08-16 323.05 341.05 323.05 340.35 0.0M
2022-08-12 333.00 335.65 320.80 324.05 0.0M
2022-08-11 336.00 340.40 331.35 333.90 0.0M
2022-08-10 348.95 350.45 332.10 334.50 0.0M
2022-08-08 339.90 365.00 339.90 348.95 0.0M
2022-08-05 327.90 331.00 315.20 321.00 0.0M
2022-08-04 342.75 344.70 325.00 326.65 0.0M
2022-08-03 342.00 344.80 339.60 342.00 0.0M
2022-08-02 340.00 345.00 334.00 341.20 0.0M
2022-08-01 331.15 339.85 326.10 335.65 0.0M
2022-07-29 322.00 336.20 319.90 329.90 0.0M
2022-07-28 320.55 325.00 319.00 321.80 0.0M
2022-07-27 319.75 320.95 308.60 317.80 0.0M
2022-07-26 331.70 331.70 317.95 323.95 0.0M
2022-07-25 325.00 331.70 319.00 325.30 0.0M
2022-07-22 321.00 323.60 315.00 320.40 0.0M
2022-07-21 308.00 318.40 306.60 315.65 0.0M
2022-07-20 299.35 308.55 298.70 305.10 0.0M
2022-07-19 298.15 300.00 293.70 295.55 0.0M
2022-07-18 288.20 302.00 288.20 296.95 0.0M
2022-07-15 284.70 294.35 284.65 290.45 0.0M
2022-07-14 292.55 293.00 281.05 283.10 0.0M
2022-07-13 293.10 293.85 290.15 291.80 0.0M
2022-07-12 280.00 294.05 280.00 292.15 0.0M
2022-07-11 271.00 290.00 271.00 287.70 0.0M
2022-07-08 276.70 284.00 274.95 275.90 0.0M
2022-07-07 277.95 280.40 273.00 275.30 0.0M
2022-07-06 267.85 279.00 267.30 277.10 0.0M
2022-07-05 269.00 270.10 266.10 267.80 0.0M
2022-07-04 264.45 269.55 260.30 268.85 0.0M
2022-07-01 265.00 267.00 255.10 264.15 0.0M
2022-06-30 258.75 259.90 253.20 259.75 0.0M
2022-06-29 256.00 261.30 254.55 255.65 0.0M
2022-06-28 259.70 262.70 250.65 258.20 0.0M
2022-06-27 245.15 258.35 244.70 255.30 0.0M
2022-06-24 242.60 244.40 240.10 244.40 0.0M
2022-06-23 238.00 241.55 238.00 239.25 0.0M
2022-06-22 239.10 244.45 237.75 238.50 0.0M
2022-06-21 241.85 245.35 236.85 238.00 0.0M
2022-06-20 248.00 248.30 238.70 239.25 0.0M
2022-06-17 250.00 252.20 244.30 248.30 0.0M
2022-06-16 261.90 262.30 247.80 252.05 0.0M
2022-06-15 254.70 259.85 253.10 258.05 0.0M
2022-06-14 257.00 261.95 250.15 253.05 0.0M
2022-06-13 256.40 262.20 254.30 256.60 0.0M
2022-06-10 262.30 269.00 259.35 267.70 0.0M
2022-06-09 256.30 263.95 256.30 262.40 0.0M
2022-06-08 267.50 267.50 256.40 259.45 0.0M
2022-06-07 260.15 263.50 260.15 262.35 0.0M
2022-06-06 269.00 269.00 257.00 261.65 0.0M
2022-06-03 261.00 269.25 260.00 263.35 0.0M
2022-06-02 264.30 268.15 262.90 265.80 0.0M
2022-06-01 267.50 268.75 264.05 265.45 0.0M
2022-05-31 262.05 266.45 259.85 263.90 0.0M
2022-05-30 258.70 264.80 258.70 262.55 0.0M
2022-05-27 257.90 264.50 254.95 255.40 0.0M
2022-05-26 254.90 256.30 244.95 255.35 0.0M
2022-05-25 263.00 263.00 252.10 253.40 0.0M
2022-05-24 267.25 272.05 259.00 260.95 0.0M
2022-05-23 281.15 285.00 276.00 277.25 0.0M
2022-05-20 280.90 281.50 276.30 280.55 0.0M
2022-05-19 270.90 283.00 269.25 272.65 0.0M
2022-05-18 280.90 283.45 275.25 279.85 0.0M
2022-05-17 273.45 279.85 270.50 278.80 0.0M
2022-05-16 269.55 272.55 266.95 269.85 0.0M
2022-05-13 273.25 285.00 264.40 267.90 0.0M
2022-05-12 262.45 284.00 252.50 273.25 0.1M
2022-05-11 277.00 277.75 259.00 264.25 0.0M
2022-05-10 285.60 289.35 269.70 274.65 0.0M
2022-05-09 287.75 287.75 275.50 279.65 0.0M
2022-05-06 294.55 297.00 285.65 287.85 0.0M
2022-05-05 319.05 334.05 296.60 299.00 0.0M
2022-05-04 309.70 315.70 308.75 312.45 0.0M
2022-05-02 302.00 318.45 302.00 311.90 0.0M
2022-04-29 314.30 317.50 310.75 313.40 0.0M
2022-04-28 311.00 322.45 309.00 311.65 0.0M
2022-04-27 310.00 314.00 302.55 310.85 0.0M
2022-04-26 307.50 310.00 299.65 308.70 0.0M
2022-04-25 315.00 315.00 300.50 303.05 0.0M
2022-04-22 323.90 323.90 310.15 311.90 0.0M
2022-04-21 305.10 316.50 305.10 314.95 0.0M
2022-04-20 304.15 307.90 300.00 301.75 0.0M
2022-04-19 309.35 316.05 298.00 303.10 0.0M
2022-04-18 319.00 319.00 305.20 308.50 0.0M
2022-04-13 310.05 328.00 309.50 315.80 0.1M
2022-04-12 302.00 312.25 301.70 309.90 0.0M
2022-04-11 309.95 317.65 307.00 313.05 0.0M
2022-04-08 315.00 315.00 303.50 309.95 0.0M
2022-04-07 305.80 319.15 302.45 310.00 0.0M
2022-04-06 305.00 311.00 302.50 305.65 0.0M
2022-04-05 302.00 308.80 297.40 302.30 0.0M
2022-04-04 299.90 302.50 293.35 297.75 0.0M
2022-04-01 281.05 296.75 281.00 292.85 0.0M
2022-03-31 292.00 292.00 276.45 278.20 0.0M
2022-03-30 292.00 292.00 282.60 284.25 0.0M
2022-03-29 290.00 290.00 280.40 288.10 0.0M
2022-03-28 284.05 290.95 281.05 282.05 0.0M
2022-03-25 289.95 294.40 285.70 291.45 0.0M
2022-03-24 286.60 290.00 284.60 288.60 0.0M
2022-03-23 294.30 297.00 286.00 286.60 0.0M
2022-03-22 296.70 297.80 289.10 292.65 0.0M
2022-03-21 286.25 311.95 284.10 295.25 0.0M
2022-03-17 282.65 290.95 280.85 282.30 0.0M
2022-03-16 280.25 282.10 276.50 280.00 0.0M
2022-03-15 282.70 283.75 274.45 276.15 0.0M
2022-03-14 278.25 285.00 273.35 281.65 0.0M
2022-03-11 283.00 283.00 271.55 275.30 0.0M
2022-03-10 277.80 284.80 275.20 277.05 0.0M
2022-03-09 270.50 276.20 267.75 271.90 0.0M
2022-03-08 278.00 278.00 266.00 267.30 0.0M
2022-03-07 255.00 265.50 255.00 262.25 0.0M
2022-03-04 269.00 272.75 266.95 269.05 0.0M
2022-03-03 274.05 275.80 268.00 269.75 0.0M
2022-03-02 270.00 274.05 265.25 269.30 0.0M
2022-02-28 277.00 277.00 260.45 272.00 0.0M
2022-02-25 268.00 272.00 262.40 268.65 0.0M
2022-02-24 267.85 268.80 251.45 253.65 0.0M
2022-02-23 273.00 278.35 271.25 275.60 0.0M
2022-02-22 275.00 275.30 263.20 267.25 0.0M
2022-02-21 288.40 288.95 276.45 277.85 0.0M
2022-02-18 293.40 297.95 286.25 288.70 0.0M
2022-02-17 300.00 303.00 291.15 293.60 0.0M
2022-02-16 294.55 305.00 293.05 297.00 0.0M
2022-02-15 296.20 298.45 282.25 288.25 0.0M
2022-02-14 305.00 315.00 290.45 295.55 0.0M
2022-02-11 308.00 322.00 305.30 319.60 0.0M
2022-02-10 308.55 313.40 306.05 309.30 0.0M
2022-02-09 310.00 314.55 306.00 306.90 0.0M
2022-02-08 315.35 315.35 299.25 305.40 0.0M
2022-02-07 319.00 320.55 307.15 309.15 0.0M
2022-02-04 323.30 323.65 315.70 318.20 0.0M
2022-02-03 317.00 329.15 317.00 320.60 0.0M
2022-02-02 324.70 331.55 321.40 322.45 0.0M
2022-02-01 320.00 333.75 317.45 321.75 0.0M
2022-01-31 315.30 331.90 315.30 318.55 0.0M
2022-01-28 331.70 335.00 312.50 315.30 0.0M
2022-01-27 290.05 341.35 290.05 326.75 0.1M
2022-01-25 297.00 303.00 283.00 297.75 0.0M
2022-01-24 323.75 323.75 286.25 291.30 0.0M
2022-01-21 321.80 328.70 308.10 314.30 0.0M
2022-01-20 326.40 331.00 320.55 322.25 0.0M
2022-01-19 329.25 331.75 321.35 324.35 0.0M
2022-01-18 325.25 341.00 320.85 325.05 0.1M
2022-01-17 337.85 340.75 319.60 324.55 0.0M
2022-01-14 337.75 349.80 335.65 337.85 0.1M
2022-01-13 351.40 351.40 335.50 337.85 0.1M
2022-01-12 304.00 362.25 303.50 352.35 0.3M
2022-01-11 296.20 306.00 296.20 301.90 0.0M
2022-01-10 296.60 304.00 295.75 302.00 0.0M
2022-01-07 305.00 305.00 294.30 295.40 0.0M
2022-01-06 303.80 303.80 291.80 294.60 0.0M
2022-01-05 298.90 302.00 296.15 296.90 0.0M
2022-01-04 306.00 306.00 297.40 299.25 0.0M
2022-01-03 295.00 306.40 295.00 301.90 0.0M