Aptech Limited - APTECHT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	132	128.68	128.68	132	128	20,293
August 14, 2025	127	127.71	127.71	129.9	126	48,563
August 13, 2025	127.7	128.45	128.45	129.5	127.08	22,558
August 12, 2025	128	127.6	127.6	129.6	125.01	23,364
August 11, 2025	129.99	127.82	127.82	130.55	126	63,033
August 08, 2025	127.2	129.59	129.59	131.8	127.2	14,752
August 07, 2025	129	127.8	127.8	130.8	126.5	23,166
August 06, 2025	131.1	130.03	130.03	132.87	127.5	38,357
August 05, 2025	135	132.1	132.1	137.9	131	37,453
August 04, 2025	132.78	134.91	134.91	135.06	127.2	44,354
August 01, 2025	131.8	128.63	128.63	131.8	128	21,246
July 31, 2025	130	130.37	130.37	132.65	128.2	26,520
July 30, 2025	129	130.18	130.18	131.97	125.25	27,281
July 29, 2025	131.75	129.98	129.98	134.7	127.99	97,305
July 28, 2025	136	131.8	131.8	137.95	131	34,384
July 25, 2025	134.51	135.44	135.44	137.39	134.51	32,076
July 24, 2025	134.5	136.51	136.51	137.7	134.5	29,279
July 23, 2025	137.98	136.17	136.17	138.6	134.5	46,369
July 22, 2025	136.7	136.99	136.99	138.5	136.3	39,984
July 21, 2025	143.25	136.97	136.97	144.3	135.41	142,363
July 18, 2025	141.5	142.54	142.54	143.8	141	25,186
July 17, 2025	144	140.5	140.5	145.8	139.99	64,377
July 16, 2025	146.9	143.51	143.51	146.9	143.1	27,228
July 15, 2025	145.95	144.46	144.46	146.44	142.75	39,168
July 14, 2025	143.35	144.75	144.75	145.65	142.6	24,640
July 11, 2025	144	143.34	143.34	145.9	142	56,959
July 10, 2025	149	144.88	144.88	149.79	143	98,378
July 09, 2025	139.14	149.31	149.31	151.89	137.66	484,363
July 08, 2025	152.54	144.91	144.91	155.5	144.91	155,846
July 07, 2025	153.7	152.54	152.54	156.85	150	34,453
July 04, 2025	155	153.49	153.49	155	153	22,155
July 03, 2025	154.5	154.18	154.18	157.45	153.26	37,246
July 02, 2025	157.9	155.66	155.66	158.95	154.43	23,959
July 01, 2025	155.45	156.9	156.9	158.45	154.4	38,020
June 30, 2025	159.8	154.43	154.43	159.8	152	97,213
June 27, 2025	158.4	158	158	159.9	155.4	50,967
June 26, 2025	155.29	156.34	156.34	157.4	153.4	120,728
June 25, 2025	152.1	155.22	155.22	155.9	152.1	39,690
June 24, 2025	152.99	153.99	153.99	155.9	152.5	37,960
June 23, 2025	153.3	153.17	153.17	156.5	149.5	66,114
June 20, 2025	147.9	153.3	153.3	154.4	146.15	58,818
June 19, 2025	152.57	147.09	147.09	154	146	36,876
June 18, 2025	152.9	152.57	152.57	154.8	150.61	16,132
June 17, 2025	153.7	151.22	151.22	153.7	150.26	31,466
June 16, 2025	155.99	151.7	151.7	155.99	150.2	24,766
June 13, 2025	153.14	153.93	153.93	157	153	45,310
June 12, 2025	157.1	157.43	157.43	159	156.5	31,526
June 11, 2025	159.99	157.27	157.27	161	156	49,414
June 10, 2025	153.54	156.59	156.59	159	153.5	61,188
June 09, 2025	161.8	153.01	153.01	162.04	150.45	121,784
June 06, 2025	157.32	158.37	158.37	163.99	154	45,077
June 05, 2025	158.11	157.32	157.32	159.94	156.01	28,647
June 04, 2025	158.43	156.55	156.55	160.45	155	31,409
June 03, 2025	163.88	158.26	158.26	164.9	157.9	43,887
June 02, 2025	161	158.7	158.7	161	156	43,546
May 30, 2025	167.8	161.55	161.55	167.8	157.88	236,383
May 29, 2025	171	166.89	166.89	171.98	166.51	177,885
May 28, 2025	166.34	169.98	169.98	172	165.5	397,381
May 27, 2025	168.5	165.52	165.52	168.5	164.68	71,547
May 26, 2025	166.6	166.88	166.88	169.4	165.98	406,534

Aptech Limited (APTECHT.NS) NSE