Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Apex Frozen Foods Limited (APEX.NS)

221.39
+3.82
+(1.76%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025217.25228.00217.25221.39221.39157,004
Apr 23, 2025218.99220.79215.21217.57217.5736,740
Apr 22, 2025219.25219.73216.82218.51218.5129,862
Apr 21, 2025215.50219.94215.39217.90217.9052,781
Apr 17, 2025217.80219.26215.00216.03216.0350,056
Apr 16, 2025218.02221.35216.50216.81216.8155,683
Apr 15, 2025217.00219.75214.47218.02218.02134,184
Apr 11, 2025211.90215.97208.57209.76209.76152,988
Apr 9, 2025205.64205.64199.00201.27201.2754,845
Apr 8, 2025206.90208.60199.70205.64205.6481,410
Apr 7, 2025192.70203.05186.55200.60200.6091,565
Apr 4, 2025206.11209.32201.21206.46206.46110,571
Apr 3, 2025210.00212.99199.11206.10206.10752,716
Apr 2, 2025215.50217.65210.63216.09216.0940,672
Apr 1, 2025210.38217.20210.38215.39215.3951,328
Mar 28, 2025218.40223.78210.00210.39210.39117,141
Mar 27, 2025221.20227.62211.05213.02213.02128,111
Mar 26, 2025230.25230.60220.00221.19221.19105,721
Mar 25, 2025239.40239.90229.00230.28230.2855,987
Mar 24, 2025233.90245.00230.70238.74238.74274,380
Mar 21, 2025234.00238.79231.00231.81231.8194,290
Mar 20, 2025238.00246.00234.46236.01236.01137,956
Mar 19, 2025240.42240.91235.01237.00237.0078,738
Mar 18, 2025225.52225.52225.52225.52225.52-
Mar 17, 2025222.41233.00218.30225.52225.52213,011
Mar 13, 2025219.62227.36216.00222.41222.4181,439
Mar 12, 2025217.50227.80214.33219.62219.6285,470
Mar 11, 2025222.10223.94215.19217.13217.1353,365
Mar 10, 2025219.91232.68215.01225.50225.50170,266
Mar 7, 2025224.85227.00219.00220.56220.5652,688
Mar 6, 2025220.15229.70216.40225.27225.27150,442
Mar 5, 2025201.95229.80201.95220.28220.28274,006
Mar 4, 2025205.00210.00202.00205.02205.0259,692
Mar 3, 2025200.00209.88188.23207.86207.86111,386
Feb 28, 2025206.70206.70192.75196.75196.7562,674
Feb 27, 2025209.00214.00205.10207.05207.0563,337
Feb 25, 2025213.10215.70206.90207.85207.8544,916
Feb 24, 2025210.00215.60209.05213.65213.6545,772
Feb 21, 2025216.85219.65213.10213.65213.6534,292
Feb 20, 2025220.65224.45214.20215.25215.2567,243
Feb 19, 2025208.45222.50208.45220.35220.3573,714
Feb 18, 2025209.55214.65207.00210.55210.5551,131
Feb 17, 2025203.40215.00197.70210.55210.5566,723
Feb 14, 2025214.35217.15205.00206.50206.5047,633
Feb 13, 2025215.90218.05212.30214.35214.3539,655
Feb 12, 2025220.05224.70205.00212.70212.70105,749
Feb 11, 2025229.05234.90219.90221.50221.5066,539
Feb 10, 2025237.50237.50227.65231.05231.0541,482
Feb 7, 2025238.55240.20231.40234.05234.0545,070
Feb 6, 2025242.40244.20235.10237.55237.5557,610
Feb 5, 2025236.00247.85236.00242.40242.4093,106
Feb 4, 2025247.00248.80237.10238.55238.5583,469
Feb 3, 2025257.95257.95242.65244.60244.60153,331
Feb 1, 2025253.95273.00252.55261.20261.20955,786
Jan 31, 2025248.90253.40245.20250.20250.2096,875
Jan 30, 2025246.50250.85243.10245.20245.2091,101
Jan 29, 2025234.50247.90231.50243.35243.35114,265
Jan 28, 2025234.00237.35225.00231.25231.25116,816
Jan 27, 2025246.55249.80232.00233.65233.6592,853
Jan 24, 2025248.00260.40241.45250.20250.20323,089
Jan 23, 2025241.90256.80239.05247.95247.95206,001
Jan 22, 2025238.95243.95235.00241.20241.2063,416
Jan 21, 2025241.90246.85239.15241.35241.3552,060
Jan 20, 2025238.00243.85237.15241.80241.8036,932
Jan 17, 2025242.05244.45238.40239.40239.4042,906
Jan 16, 2025236.75245.00236.10242.05242.0567,558
Jan 15, 2025234.00240.70231.45235.15235.1594,362
Jan 14, 2025230.10238.00228.90235.95235.9576,815
Jan 13, 2025239.90247.00223.10226.80226.80155,445
Jan 10, 2025249.00249.00238.00242.75242.7574,083
Jan 9, 2025251.55263.05247.30249.30249.30156,494
Jan 8, 2025253.05255.00245.30251.50251.5099,363
Jan 7, 2025248.40258.40246.85252.70252.70107,167
Jan 6, 2025264.00264.95243.00244.75244.75199,227
Jan 3, 2025267.00273.60262.00264.30264.30198,132
Jan 2, 2025264.40281.70264.00268.15268.151,004,535
Jan 1, 2025270.70274.40261.25263.05263.05533,021
Dec 31, 2024237.76279.00237.76273.45273.452,111,792
Dec 30, 2024240.80240.80236.01237.76237.7624,713
Dec 27, 2024241.10241.85237.00240.10240.1049,534
Dec 26, 2024242.00244.47235.23240.16240.1661,501
Dec 24, 2024243.00247.97240.22241.43241.4346,804
Dec 23, 2024248.85250.50238.01242.07242.07154,735
Dec 20, 2024260.90262.95245.10246.84246.8492,322
Dec 19, 2024256.10264.04256.10260.18260.1868,578
Dec 18, 2024267.65272.00259.51260.91260.9189,998
Dec 17, 2024272.30274.00266.18267.91267.91118,274
Dec 16, 2024259.80279.55258.32274.41274.41675,690
Dec 13, 2024252.02262.78252.02258.90258.90113,368
Dec 12, 2024262.00264.09256.00257.21257.2149,993
Dec 11, 2024269.70269.70260.10265.10265.10101,135
Dec 10, 2024257.90269.28255.87267.87267.87252,366
Dec 9, 2024254.15262.00254.00256.42256.42104,002
Dec 6, 2024256.00259.88253.73256.08256.0846,905
Dec 5, 2024255.00265.00252.89258.91258.91217,831
Dec 4, 2024240.90257.20240.40252.89252.89154,985
Dec 3, 2024236.10243.58236.10239.75239.7568,964
Dec 2, 2024235.82236.85233.05235.82235.8229,873
Nov 29, 2024235.49238.49233.61235.75235.7542,075
Nov 28, 2024230.45238.40229.02234.18234.1882,841
Nov 27, 2024226.50234.94225.45229.44229.4486,789
Nov 26, 2024231.00234.75222.85224.32224.32188,472
Nov 25, 2024244.90245.58230.25231.83231.83126,510
Nov 22, 2024238.20245.19233.51243.24243.2472,782
Nov 21, 2024235.55241.18230.71236.13236.1356,145
Nov 19, 2024233.40243.32232.01239.14239.14118,947
Nov 18, 2024229.76234.98227.00231.40231.4095,984
Nov 14, 2024224.80234.29219.00230.29230.29112,672
Nov 13, 2024238.00238.00219.00222.49222.49277,134
Nov 12, 2024251.20259.35242.00243.37243.3760,393
Nov 11, 2024255.98257.00251.42253.24253.2441,561
Nov 8, 2024262.25263.90254.21255.99255.9955,354
Nov 7, 2024266.55271.88258.41262.03262.03123,679
Nov 6, 2024263.45272.02259.44265.10265.10170,344
Nov 5, 2024257.51266.40255.00260.85260.85180,228
Nov 4, 2024249.00267.00240.39258.83258.83328,368
Nov 1, 2024242.70248.00235.51247.10247.1031,491
Oct 31, 2024239.40242.80238.00239.94239.9421,972
Oct 30, 2024237.99243.56237.51240.56240.5678,523
Oct 29, 2024239.90242.90237.01237.82237.8272,177
Oct 28, 2024238.64244.09237.00240.17240.1758,584
Oct 25, 2024242.56244.04235.65238.63238.6343,432
Oct 24, 2024242.00247.30241.30242.39242.3943,995
Oct 23, 2024240.83250.00239.30243.26243.2671,457
Oct 22, 2024254.76257.22242.90243.68243.6896,702
Oct 21, 2024267.00269.70253.10255.40255.40118,549
Oct 18, 2024252.90267.30251.50265.30265.30398,317
Oct 17, 2024260.80260.80253.00253.35253.3588,891
Oct 16, 2024260.00264.90257.05260.30260.30124,658
Oct 15, 2024250.95264.15249.60261.37261.37284,247
Oct 14, 2024243.51252.00243.11250.95250.9590,348
Oct 11, 2024246.99252.59237.50244.23244.23147,248
Oct 10, 2024244.00248.17239.42246.28246.2859,776
Oct 9, 2024235.00245.00235.00242.25242.2565,526
Oct 8, 2024228.46238.92228.00236.13236.1376,763
Oct 7, 2024238.80239.99226.01229.83229.83113,031
Oct 4, 2024240.10249.77233.15239.06239.06154,475
Oct 3, 2024244.00246.70234.10240.78240.78199,251
Oct 1, 2024249.25251.65246.50247.53247.5358,063
Sep 30, 2024248.50252.00247.05249.20249.2066,322
Sep 27, 2024254.00255.25248.00249.70249.70110,465
Sep 26, 2024252.25262.25249.15253.05253.05270,902
Sep 25, 2024246.30253.95244.10252.25252.25125,882
Sep 24, 2024251.30251.65246.05246.35246.3565,630
Sep 23, 2024251.85254.55248.80251.80251.80117,141
Sep 20, 2024 2 Dividend
Sep 20, 2024249.00252.35244.00251.45251.45142,756
Sep 19, 2024251.95253.50243.60248.00246.0094,969
Sep 18, 2024256.25256.40250.00250.65248.6382,569
Sep 17, 2024254.75261.95252.10256.25254.18299,444
Sep 16, 2024254.60256.60248.50254.10252.05167,025
Sep 13, 2024252.95255.95252.10253.30251.26122,425
Sep 12, 2024254.00256.70249.90252.70250.66113,833
Sep 11, 2024259.20261.10249.95252.25250.22114,243
Sep 10, 2024258.00263.35257.60259.20257.11104,191
Sep 9, 2024258.65262.15253.20257.35255.27193,795
Sep 6, 2024267.00267.55260.05261.35259.2498,740
Sep 5, 2024265.80268.90264.20266.15264.00117,651
Sep 4, 2024257.00268.80256.95264.40262.27185,923
Sep 3, 2024261.80263.50258.00260.20258.10116,262
Sep 2, 2024259.65266.00258.05260.85258.75138,781
Aug 30, 2024261.90264.70258.00259.50257.41119,636
Aug 29, 2024267.40268.65256.25259.05256.96233,019
Aug 28, 2024273.80276.45265.00266.40264.25206,062
Aug 27, 2024277.80278.90271.80273.80271.59155,072
Aug 26, 2024274.30286.00265.95276.80274.57484,823
Aug 23, 2024274.05278.00269.35272.35270.15131,555
Aug 22, 2024278.05280.20273.05274.05271.84115,238
Aug 21, 2024271.20284.00270.20278.05275.81343,134
Aug 20, 2024275.90277.40269.00270.05267.8793,409
Aug 19, 2024267.75277.00267.05275.90273.67177,301
Aug 16, 2024270.00272.40264.50265.30263.16109,151
Aug 14, 2024265.95271.50258.30264.60262.47236,861
Aug 13, 2024274.20274.95263.95264.90262.76227,627
Aug 12, 2024277.00282.90272.20275.10272.88325,455
Aug 9, 2024274.45292.00273.50283.95281.661,075,352
Aug 8, 2024275.50279.85271.30272.55270.35254,208
Aug 7, 2024269.60281.00265.70278.00275.76597,156
Aug 6, 2024274.00278.45263.25264.85262.71277,892
Aug 5, 2024275.00278.65265.50270.45268.27444,867
Aug 2, 2024286.30291.30281.90284.20281.91254,073
Aug 1, 2024275.20298.00275.20292.85290.491,017,878
Jul 31, 2024282.96282.96274.00275.10272.88217,531
Jul 30, 2024282.60289.95278.04281.99279.72403,997
Jul 29, 2024292.98294.40280.20282.74280.46804,924
Jul 26, 2024295.90302.35287.00289.67287.33711,021
Jul 25, 2024308.00324.00288.05292.68290.323,472,319
Jul 24, 2024263.00312.07262.99311.10308.5910,263,326
Jul 23, 2024253.52271.95244.00260.06257.962,972,864
Jul 22, 2024241.45259.00237.15251.24249.211,767,734
Jul 19, 2024231.03259.00230.51237.67235.752,047,769
Jul 18, 2024226.20243.98226.20231.03229.17765,388
Jul 16, 2024224.00229.50223.44225.42223.6092,840
Jul 15, 2024229.00232.12222.51223.76221.96134,825
Jul 12, 2024234.02237.00227.42228.77226.9387,461
Jul 11, 2024229.85238.00228.14234.02232.13145,528
Jul 10, 2024228.84235.00222.41229.85228.0090,503
Jul 9, 2024231.74237.71226.91227.84226.00149,414
Jul 8, 2024234.70237.06228.04230.82228.96107,327
Jul 5, 2024227.00235.65225.85233.14231.26182,923
Jul 4, 2024224.90229.00224.00226.24224.42104,895
Jul 3, 2024223.90228.91223.01224.69222.8887,161
Jul 2, 2024225.45228.00220.50222.25220.4685,315
Jul 1, 2024223.10226.38222.81223.85222.04109,688
Jun 28, 2024221.90226.00221.22222.21220.4272,375
Jun 27, 2024226.58230.19220.01220.74218.9691,770
Jun 26, 2024231.75231.75225.75226.58224.7577,404
Jun 25, 2024231.26236.80229.00230.14228.28121,038
Jun 24, 2024232.00235.48229.00231.24229.3877,644
Jun 21, 2024235.00236.90232.00232.80230.9278,366
Jun 20, 2024237.50238.45234.01234.64232.7599,645
Jun 19, 2024233.70244.90228.72235.84233.94446,562
Jun 18, 2024229.28241.89224.12232.74230.86529,272
Jun 14, 2024232.20234.40228.06229.28227.4379,572
Jun 13, 2024234.20237.50230.64231.89230.02118,562
Jun 12, 2024235.30238.80232.01232.84230.9698,815
Jun 11, 2024241.95241.95232.00234.12232.23188,175
Jun 10, 2024248.89248.89240.00242.34240.39521,766
Jun 7, 2024218.75238.00218.75233.80231.91979,582
Jun 6, 2024210.00222.00210.00217.35215.60277,343
Jun 5, 2024207.70209.90199.00208.85207.1765,928
Jun 4, 2024206.00208.95191.00203.10201.46144,366
Jun 3, 2024212.55214.40204.55205.75204.0957,245
May 31, 2024211.00211.00205.60207.05205.3833,062
May 30, 2024209.00212.25205.80207.25205.5864,600
May 29, 2024209.85209.85207.15208.10206.4230,914
May 28, 2024207.45210.50204.60209.85208.1656,494
May 27, 2024214.50215.60206.10207.05205.38179,505
May 24, 2024219.55221.00214.95215.85214.1162,381
May 23, 2024218.90222.25217.40219.55217.7850,172
May 22, 2024215.00222.45215.00217.35215.6080,243
May 21, 2024216.00216.90213.00214.95213.2248,318
May 17, 2024218.95223.50218.00219.10217.3345,724
May 16, 2024220.60221.35217.05218.05216.2940,084
May 15, 2024219.70221.80218.55219.85218.0832,675
May 14, 2024217.40222.30215.75218.80217.0443,746
May 13, 2024216.00220.65211.50217.40215.6554,108
May 10, 2024216.35221.00214.20216.15214.4156,419
May 9, 2024224.00230.55215.10216.30214.5697,990
May 8, 2024225.60230.00223.05228.50226.6687,490
May 7, 2024226.70232.35222.00226.50224.6797,672
May 6, 2024234.80236.70225.10226.10224.2870,194
May 3, 2024236.40237.35225.00235.25233.35350,439
May 2, 2024216.65238.00216.50235.05233.15734,981
Apr 30, 2024217.00221.45215.90216.65214.9075,471
Apr 29, 2024219.20220.50215.00216.60214.8583,085
Apr 26, 2024214.80222.00214.05218.50216.74144,772
Apr 25, 2024215.60217.90213.00213.95212.2246,957
Apr 24, 2024218.95219.90213.10214.75213.0266,858

Related Tickers

6MN.F Maruha Nichiro Corporation
19.90
-0.50%
 
GR8.BE Grieg Seafood ASA
4.9160
+1.95%
 
GR8.DU Grieg Seafood ASA
4.9340
+1.90%
 
GR8.SG Grieg Seafood ASA
4.9560
-0.16%
 
GR8.F Grieg Seafood ASA
4.9160
-4.73%
 
CPOUF Charoen Pokphand Foods Public Company Limited
0.7000
0.00%
 
AGRITECH.NS Agri-tech (India) Limited
166.52
-2.89%
 
CPRO.JK PT Central Proteina Prima Tbk
50.00
0.00%
 
SAN.NZ Sanford Limited
4.5800
+1.78%
 
SAKUMA.NS Sakuma Exports Limited
3.3100
+4.75%