APCOTEX INDUSTRIES LTD. - Price History
Monthly price history for APCOTEXIND.BO (APCOTEX INDUSTRIES LTD.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹405.90 | ₹405.90 |
| April 2024 | ₹451.95 | ₹451.95 |
| March 2024 | ₹438.15 | ₹438.15 |
| February 2024 | ₹463.15 | ₹463.15 |
| January 2024 | ₹478.43 | ₹480.45 |
| December 2023 | ₹507.55 | ₹509.70 |
| November 2023 | ₹526.03 | ₹528.25 |
| October 2023 | ₹482.01 | ₹484.05 |
| September 2023 | ₹507.35 | ₹509.50 |
| August 2023 | ₹529.36 | ₹531.60 |
| July 2023 | ₹490.33 | ₹492.40 |
| June 2023 | ₹529.16 | ₹531.40 |
| May 2023 | ₹493.88 | ₹499.25 |
| April 2023 | ₹496.75 | ₹502.15 |
| March 2023 | ₹482.31 | ₹487.55 |
| February 2023 | ₹413.01 | ₹417.50 |
| January 2023 | ₹410.60 | ₹417.10 |
| December 2022 | ₹458.78 | ₹466.05 |
| November 2022 | ₹480.29 | ₹487.90 |
| October 2022 | ₹481.67 | ₹489.30 |
| September 2022 | ₹554.96 | ₹563.75 |
| August 2022 | ₹581.29 | ₹590.50 |
| July 2022 | ₹560.72 | ₹569.60 |
| June 2022 | ₹582.87 | ₹592.10 |
| May 2022 | ₹596.16 | ₹608.50 |
| April 2022 | ₹579.11 | ₹591.10 |
| March 2022 | ₹351.62 | ₹358.90 |
| February 2022 | ₹335.02 | ₹341.95 |
| January 2022 | ₹365.93 | ₹375.50 |
| December 2021 | ₹350.34 | ₹359.50 |
| November 2021 | ₹336.98 | ₹345.80 |
| October 2021 | ₹382.15 | ₹392.15 |
| September 2021 | ₹396.09 | ₹406.45 |
| August 2021 | ₹333.87 | ₹342.60 |
| July 2021 | ₹330.94 | ₹339.60 |
| June 2021 | ₹311.60 | ₹321.75 |
| May 2021 | ₹326.85 | ₹337.50 |
| April 2021 | ₹225.46 | ₹232.80 |
| March 2021 | ₹173.98 | ₹179.65 |
| February 2021 | ₹170.35 | ₹175.90 |
| January 2021 | ₹173.01 | ₹180.20 |
| December 2020 | ₹159.62 | ₹166.25 |
| November 2020 | ₹165.48 | ₹172.35 |
| October 2020 | ₹144.60 | ₹150.60 |
| September 2020 | ₹137.25 | ₹142.95 |
| August 2020 | ₹149.83 | ₹156.05 |
| July 2020 | ₹108.69 | ₹113.20 |
| June 2020 | ₹116.37 | ₹121.20 |
| May 2020 | ₹104.27 | ₹108.60 |
| April 2020 | ₹100.04 | ₹104.20 |
| March 2020 | ₹74.27 | ₹77.35 |
| February 2020 | ₹99.76 | ₹103.90 |
| January 2020 | ₹145.15 | ₹154.60 |
| December 2019 | ₹147.83 | ₹157.45 |
| November 2019 | ₹159.19 | ₹169.55 |
| October 2019 | ₹157.83 | ₹168.10 |
| September 2019 | ₹183.22 | ₹195.15 |
| August 2019 | ₹189.65 | ₹202 |
| July 2019 | ₹178.95 | ₹190.60 |
| June 2019 | ₹211.44 | ₹563 |
| May 2019 | ₹201.65 | ₹536.95 |
| April 2019 | ₹199.45 | ₹538.80 |
| March 2019 | ₹191.14 | ₹516.35 |
| February 2019 | ₹168.04 | ₹453.95 |
| January 2019 | ₹170.02 | ₹459.30 |
| December 2018 | ₹195.47 | ₹528.05 |
| November 2018 | ₹198.52 | ₹536.30 |
| October 2018 | ₹203.39 | ₹549.45 |
| September 2018 | ₹216.92 | ₹586 |
| August 2018 | ₹224.90 | ₹607.55 |
| July 2018 | ₹206.28 | ₹557.25 |
| June 2018 | ₹185.89 | ₹507.85 |
| May 2018 | ₹193.98 | ₹529.95 |
| April 2018 | ₹217.53 | ₹594.30 |
| March 2018 | ₹179.85 | ₹491.35 |
| February 2018 | ₹187.50 | ₹512.25 |
| January 2018 | ₹175.16 | ₹478.55 |
| December 2017 | ₹180.74 | ₹493.80 |
| November 2017 | ₹175.26 | ₹478.80 |
| October 2017 | ₹164.42 | ₹449.20 |
| September 2017 | ₹159.48 | ₹435.70 |
| August 2017 | ₹141.42 | ₹386.35 |
| July 2017 | ₹157.64 | ₹435.50 |
| June 2017 | ₹146.27 | ₹404.10 |
| May 2017 | ₹135.41 | ₹374.10 |
| April 2017 | ₹138.09 | ₹381.50 |
| March 2017 | ₹116.03 | ₹320.55 |
| February 2017 | ₹115.38 | ₹318.75 |
| January 2017 | ₹113.35 | ₹313.15 |
| December 2016 | ₹110.45 | ₹305.15 |
| November 2016 | ₹118.44 | ₹327.20 |
| October 2016 | ₹133.94 | ₹370.05 |
| September 2016 | ₹136.41 | ₹376.85 |
| August 2016 | ₹138.58 | ₹382.85 |
| July 2016 | ₹147.61 | ₹407.80 |
| June 2016 | ₹135.71 | ₹379.15 |
| May 2016 | ₹117.20 | ₹327.45 |
| April 2016 | ₹101.85 | ₹284.55 |
| March 2016 | ₹76.56 | ₹213.90 |
| February 2016 | ₹66.65 | ₹186.20 |
| January 2016 | ₹73.18 | ₹204.45 |
| December 2015 | ₹85.19 | ₹238 |
| November 2015 | ₹87.24 | ₹243.75 |
| October 2015 | ₹89.80 | ₹250.90 |
| September 2015 | ₹94.49 | ₹264 |
| August 2015 | ₹94.87 | ₹530.10 |
| July 2015 | ₹121.04 | ₹676.35 |
| June 2015 | ₹81.03 | ₹458.90 |
| May 2015 | ₹83.18 | ₹471.10 |
| April 2015 | ₹79.22 | ₹448.65 |
| March 2015 | ₹87.97 | ₹498.25 |
| February 2015 | ₹75.64 | ₹428.40 |
| January 2015 | ₹94.06 | ₹532.70 |
| December 2014 | ₹82.35 | ₹466.40 |
| November 2014 | ₹79.81 | ₹452 |
| October 2014 | ₹63 | ₹356.80 |
| September 2014 | ₹58.26 | ₹329.95 |
| August 2014 | ₹52.56 | ₹297.70 |
| July 2014 | ₹32.80 | ₹185.75 |
| June 2014 | ₹31.83 | ₹185.40 |
| May 2014 | ₹26.76 | ₹155.85 |
| April 2014 | ₹21.97 | ₹127.95 |
| March 2014 | ₹20.66 | ₹120.30 |
| February 2014 | ₹18.63 | ₹108.50 |
| January 2014 | ₹19.53 | ₹113.75 |
| December 2013 | ₹20.64 | ₹120.20 |
| November 2013 | ₹19.44 | ₹113.25 |
| October 2013 | ₹24.04 | ₹140 |
| September 2013 | ₹19.39 | ₹112.95 |
| August 2013 | ₹18.54 | ₹108 |
| July 2013 | ₹18.84 | ₹219.40 |
| June 2013 | ₹18.31 | ₹213.30 |
| May 2013 | ₹21.17 | ₹255.50 |
| April 2013 | ₹20.22 | ₹244 |
| March 2013 | ₹16.27 | ₹196.40 |
| February 2013 | ₹17.71 | ₹213.70 |
| January 2013 | ₹19.80 | ₹239 |
| December 2012 | ₹22.30 | ₹269.20 |
| November 2012 | ₹19.22 | ₹232 |
| October 2012 | ₹16.82 | ₹203 |
| September 2012 | ₹16.76 | ₹202.30 |
| August 2012 | ₹12.95 | ₹156.30 |
| July 2012 | ₹13.48 | ₹162.70 |
| June 2012 | ₹12.53 | ₹151.20 |
| May 2012 | ₹11.67 | ₹148.10 |
| April 2012 | ₹11.42 | ₹145 |
| March 2012 | ₹11.19 | ₹142 |
| February 2012 | ₹11.19 | ₹142 |
| January 2012 | ₹11.24 | ₹142.60 |
| December 2011 | ₹10.58 | ₹134.30 |
| November 2011 | ₹11.67 | ₹148.10 |
| October 2011 | ₹12.63 | ₹160.30 |
| September 2011 | ₹13.13 | ₹166.60 |
| August 2011 | ₹12.94 | ₹164.20 |
| July 2011 | ₹13.41 | ₹170.20 |
| June 2011 | ₹13.52 | ₹178.20 |
| May 2011 | ₹13.65 | ₹179.90 |
| April 2011 | ₹11.29 | ₹148.80 |
| March 2011 | ₹10.41 | ₹137.20 |
| February 2011 | ₹10.50 | ₹138.40 |
| January 2011 | ₹10.32 | ₹136 |
| December 2010 | ₹12.70 | ₹167.40 |
| November 2010 | ₹12.12 | ₹159.80 |
| October 2010 | ₹11.65 | ₹153.50 |
| September 2010 | ₹11.27 | ₹148.50 |
| August 2010 | ₹10.11 | ₹133.20 |
| July 2010 | ₹10.28 | ₹135.50 |
| June 2010 | ₹10.42 | ₹142.10 |
| May 2010 | ₹8.81 | ₹120.10 |
| April 2010 | ₹9.96 | ₹135.90 |
| March 2010 | ₹8.78 | ₹119.80 |
| February 2010 | ₹8.05 | ₹109.80 |
| January 2010 | ₹8.74 | ₹119.20 |
| December 2009 | ₹6.39 | ₹87.10 |
| November 2009 | ₹5.90 | ₹80.50 |
| October 2009 | ₹5.28 | ₹72 |
| September 2009 | ₹4.99 | ₹68 |
| August 2009 | ₹5.24 | ₹71.40 |
| July 2009 | ₹4 | ₹54.50 |
| June 2009 | ₹4.18 | ₹61 |
| May 2009 | ₹3.64 | ₹53.10 |
| April 2009 | ₹2.55 | ₹37.20 |
| March 2009 | ₹2.40 | ₹35 |
| February 2009 | ₹2.26 | ₹33 |
| January 2009 | ₹2.07 | ₹30.30 |
| December 2008 | ₹2.40 | ₹35.10 |
| November 2008 | ₹2.26 | ₹33 |
| October 2008 | ₹2.36 | ₹34.40 |
| September 2008 | ₹2.90 | ₹42.40 |
| August 2008 | ₹3.29 | ₹48 |
| July 2008 | ₹3.22 | ₹47 |
| June 2008 | ₹2.98 | ₹46.60 |
| May 2008 | ₹3.54 | ₹55.40 |
| April 2008 | ₹2.79 | ₹43.60 |
| March 2008 | ₹2.50 | ₹39 |
| February 2008 | ₹3.19 | ₹49.90 |
| January 2008 | ₹3.17 | ₹49.50 |
| December 2007 | ₹4.29 | ₹67 |
| November 2007 | ₹2.94 | ₹45.90 |
| October 2007 | ₹3.03 | ₹47.30 |
| September 2007 | ₹2.57 | ₹40.10 |
| August 2007 | ₹2.24 | ₹35 |
| July 2007 | ₹2.37 | ₹37 |
| June 2007 | ₹2.23 | ₹34.90 |
| May 2007 | ₹2.24 | ₹35 |
| April 2007 | ₹2.45 | ₹38.30 |
| March 2007 | ₹2.47 | ₹38.60 |
| February 2007 | ₹2.54 | ₹39.70 |
| January 2007 | ₹2.68 | ₹41.80 |
| December 2006 | ₹2.53 | ₹39.50 |
| November 2006 | ₹2.62 | ₹40.90 |
| October 2006 | ₹2.70 | ₹42.20 |
| September 2006 | ₹2.55 | ₹39.80 |
| August 2006 | ₹2.47 | ₹38.60 |
| July 2006 | ₹2.31 | ₹36.10 |
| June 2006 | ₹2.53 | ₹39.50 |
| May 2006 | ₹3.09 | ₹50.60 |
| April 2006 | ₹2.96 | ₹48.50 |
| March 2006 | ₹2.94 | ₹48.20 |
| February 2006 | ₹3.15 | ₹51.60 |
| January 2006 | ₹3.66 | ₹60 |
| December 2005 | ₹3.71 | ₹60.70 |
| November 2005 | ₹3.57 | ₹58.40 |
| October 2005 | ₹3.62 | ₹59.30 |
| September 2005 | ₹4.25 | ₹69.60 |
| August 2005 | ₹4.40 | ₹72.10 |
| July 2005 | ₹4.22 | ₹69 |
| June 2005 | ₹4 | ₹67.20 |
| May 2005 | ₹3.31 | ₹55.60 |
| April 2005 | ₹2.80 | ₹47 |
| March 2005 | ₹2.61 | ₹43.80 |
| February 2005 | ₹2.80 | ₹47.10 |
| January 2005 | ₹2.91 | ₹48.90 |
| December 2004 | ₹3.59 | ₹60.30 |
| November 2004 | ₹2.66 | ₹44.80 |
| October 2004 | ₹2.03 | ₹34.10 |
| September 2004 | ₹2.20 | ₹37 |
| August 2004 | ₹2.05 | ₹35.40 |
| July 2004 | ₹1.74 | ₹30 |
| June 2004 | ₹1.65 | ₹28.50 |
| May 2004 | ₹1.81 | ₹31.20 |
| April 2004 | ₹2.08 | ₹35.80 |
| March 2004 | ₹1.91 | ₹33 |
| February 2004 | ₹1.97 | ₹34 |
| January 2004 | ₹2.21 | ₹38.10 |
| December 2003 | ₹2.92 | ₹50.30 |
| November 2003 | ₹2.66 | ₹45.80 |
| October 2003 | ₹1.92 | ₹33.20 |
| September 2003 | ₹1.84 | ₹31.80 |
| August 2003 | ₹2.04 | ₹35.20 |
| July 2003 | ₹1.70 | ₹29.30 |
| June 2003 | ₹1.84 | ₹31.70 |
| May 2003 | ₹1.77 | ₹33.30 |
| April 2003 | ₹1.46 | ₹27.50 |
| March 2003 | ₹1.16 | ₹21.80 |
| February 2003 | ₹1.33 | ₹25 |
| January 2003 | ₹1.50 | ₹28.20 |
| December 2002 | ₹1.55 | ₹29.20 |
| November 2002 | ₹1.57 | ₹29.50 |
| October 2002 | ₹1.38 | ₹26 |
| September 2002 | ₹1.50 | ₹28.30 |
| August 2002 | ₹1.71 | ₹32.10 |
| July 2002 | ₹0 | ₹3.70 |
| June 2002 | ₹0 | ₹4.45 |
| May 2002 | ₹0 | ₹4.39 |
| April 2002 | ₹0 | ₹4.55 |
| March 2002 | ₹0 | ₹2.65 |
| February 2002 | ₹0 | ₹2.48 |
| January 2002 | ₹0 | ₹1.90 |
| December 2001 | ₹0 | ₹1.95 |
APCOTEXIND.BO
Price: ₹405.90
52 week price:
5-year range yield:
Forward Dividend Yield: 0.97%
Payout Ratio: 33.59%
Payout Ratio Range:
Dividend Per Share: 4.00 INR
Earnings Per Share: 11.81 INR
P/E Ratio: 40.05
Exchange: BSE
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 21.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%