Aptech Limited (APTECHT.NS) NSE

100.57

-0.74(-0.73%)

Updated at December 05 10:18AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025101.5101.31101.31102.87101.0538,802
December 03, 2025102.95101.39101.39102.95100.9971,578
December 02, 2025103.6102.17102.17105.210174,767
December 01, 2025104.47103.75103.75107.5910391,611
November 28, 2025103.85104.47104.47105.8102.8103,101
November 27, 2025102.9103.76103.76104.5102.5370,031
November 26, 2025102.98102.78102.78103.9101.1193,637
November 25, 2025101.23102.14102.14102.47100.03111,591
November 24, 2025101.6101.23101.23103100.8888,780
November 21, 2025104.7102.09102.09104.7100.91118,917
November 19, 2025103.5104.84104.84105.5103.5101,707
November 18, 2025104.61103.73103.73104.9102.8106,281
November 17, 2025105104.61104.61105.89101.65207,099
November 14, 2025104.23105.01105.01105.45104.2374,654
November 13, 2025105.1103.7103.7114102.8705,362
November 12, 2025107.82104.67104.67107.82104.496,360
November 11, 2025105.3106.58106.58107.7102.76303,913
November 10, 2025106.1104.68104.68107.45104.0199,202
November 07, 2025106.56105.95105.95108104.5238,637
November 06, 2025108.71107.5107.5109.13107.1118,487
November 04, 2025111.49108.16108.16113.3107.52214,877
November 03, 2025108.12111.26111.26112.7108.12240,039
October 31, 2025108.6108.04108.04108.89107.2130,964
October 30, 2025108.75107.88107.88109.25107166,163
October 29, 2025108.51107.67107.67111.89106.99419,129
October 28, 2025109.65108.83108.83111.5107.71352,275
October 27, 2025115.82109.11109.11115.82108.35355,211
October 24, 2025115.2114.29114.29115.52113.853,062
October 23, 2025115.75114.94114.94118.9114.2134,967
October 21, 2025114.45115.47115.47115.9113.3130,820
October 20, 2025113.6113.45113.45114.43112.567,278
October 17, 2025114.4113.7113.7114.411277,274
October 16, 2025115.02114114116.06113.5598,204
October 15, 2025117.28115.02115.02117.6113.98173,262
October 14, 2025118116.73116.73119.8115.08117,375
October 13, 2025118117.59117.59118.9115.7286,717
October 10, 2025121.96119.18119.18121.98118.75122,404
October 09, 2025119.21119.71119.71120.78118.4195,075
October 08, 2025119.37119.21119.21123118.5586,029
October 07, 2025119.1119.37119.37120118.0552,493
October 06, 2025120.94118.76118.76121117.54136,634
October 03, 2025120120.94120.94124.48120123,414
October 01, 2025120.26121.14121.14122119.249,273
September 30, 2025119.07120.26120.26121.08119.0738,214
September 29, 2025119.25119.1119.1120.3911859,368
September 26, 2025122.2119.28119.28122.88118.2579,065
September 25, 2025124121.51121.51125.7120.880,784
September 24, 2025126.05124.24124.24131123.55118,189
September 23, 2025129.3126.67126.67129.312587,147
September 22, 2025129.69128.56128.56130.49128.147,646
September 19, 2025130.3129.65129.65132.512991,695
September 18, 2025131.2130.24130.24132.45129.6369,749
September 17, 2025131.6130.1130.1132.99129.2182,893
September 16, 2025131.1130.95130.95132.66130.0538,850
September 15, 2025131.95130.81130.81132.25130.150,692
September 12, 2025132.45131.04131.04134130.768,249
September 11, 2025131.85131.43131.43134.5130.9172,259
September 10, 2025132.3130.91130.91137.08129.48240,638
September 09, 2025133132.93132.93135.25131.8555,895
September 08, 2025131.01132.65132.65134.8131.0176,853
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved