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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	159.8	161.1	161.1	162.9	159	59,367
February 04, 2025	159	158.08	158.08	159.92	157	52,163
February 03, 2025	158.6	157.12	157.12	159.63	156.21	66,225
February 01, 2025	158.8	161.3	161.3	164.85	158.01	123,502
January 31, 2025	160.5	157.64	157.64	161.59	156.15	119,721
January 30, 2025	161.8	159.41	159.41	163.8	158.21	129,861
January 29, 2025	153.2	159.05	159.05	159.8	153.2	103,854
January 28, 2025	159	152.87	152.87	161.51	151.11	147,465
January 27, 2025	168.54	157.26	157.26	168.54	155	204,807
January 24, 2025	172.11	168.54	168.54	173.17	168	60,989
January 23, 2025	172.04	171.89	171.89	175	170.41	79,517
January 22, 2025	178.7	172.04	172.04	179.02	171	103,399
January 21, 2025	176.95	178.73	178.73	188.28	175.5	463,387
January 20, 2025	175.25	176.99	176.99	179.68	175	89,054
January 17, 2025	171	174.76	174.76	176.99	169.22	115,654
January 16, 2025	167.9	173.27	173.27	174.5	166	119,160
January 15, 2025	165.92	165.6	165.6	167.7	163.8	51,246
January 14, 2025	160.9	164.05	164.05	166.67	160.49	82,566
January 13, 2025	161	158.5	158.5	166.02	157.3	171,642
January 10, 2025	170.01	166.76	166.76	170.14	165.35	88,075
January 09, 2025	169.2	169.8	169.8	173	168.85	116,079
January 08, 2025	174.9	169.82	169.82	174.9	168.35	105,760
January 07, 2025	173.95	174.19	174.19	177.68	173.54	71,836
January 06, 2025	183.96	172.74	172.74	184.45	171.1	141,625
January 03, 2025	184.9	183.47	183.47	187.5	183	99,283
January 02, 2025	181.4	184.33	184.33	188.32	179.11	101,563
January 01, 2025	181	180.4	180.4	185	179.83	157,247
December 31, 2024	177.65	181.05	181.05	182.5	172.51	180,639
December 30, 2024	182.9	177.99	177.99	183.22	177.1	175,966
December 27, 2024	189.44	182.41	182.41	189.58	182	147,717
December 26, 2024	191.8	188.44	188.44	194.75	187.5	130,014
December 24, 2024	190	191.2	191.2	196.5	189.99	273,765
December 23, 2024	185	191.01	191.01	199.4	180.71	1.04M
December 20, 2024	183.89	181.43	181.43	185.99	180.2	189,416
December 19, 2024	186	184.65	184.65	188.75	183.99	132,981
December 18, 2024	193.31	188.76	188.76	194.64	188.01	197,052
December 17, 2024	199	194.33	194.33	199.5	193.1	366,629
December 16, 2024	194.35	198.28	198.28	202.42	191.35	714,214
December 13, 2024	176	195.62	195.62	202.5	170.23	3.57M
December 12, 2024	178	176.3	176.3	178.4	175.1	111,593
December 11, 2024	178.2	177.21	177.21	180.83	176.11	147,234
December 10, 2024	182.29	177.39	177.39	184.03	177	146,998
December 09, 2024	178.2	182.19	182.19	184	177.96	429,400
December 06, 2024	176.1	175.45	175.45	176.36	174.01	63,540
December 05, 2024	175.8	175.38	175.38	178.9	175	171,143
December 04, 2024	176.8	175.09	175.09	178.74	174.68	170,275
December 03, 2024	175.9	175.67	175.67	177.51	175.1	115,342
December 02, 2024	176.95	175.21	175.21	179.01	174.08	128,621
November 29, 2024	172.9	176.9	176.9	179.5	171.91	333,787
November 28, 2024	172.8	172.71	172.71	174.66	170.34	156,383
November 27, 2024	167.7	172.17	172.17	177.87	167.01	371,234
November 26, 2024	165	166.69	166.69	168.8	163.23	249,700
November 25, 2024	166.7	164.24	164.24	168.2	163.92	96,506
November 22, 2024	160.99	164.26	164.26	165.55	160.99	121,341
November 21, 2024	164.5	160.99	160.99	166.82	160.01	124,839
November 19, 2024	165.69	164.85	164.85	169.95	163.6	120,352
November 18, 2024	166	165.03	165.03	170	164.41	125,033
November 14, 2024	172.85	166.48	166.48	174.97	165.48	156,854
November 13, 2024	166	172.37	172.37	176	165.09	470,617
November 12, 2024	172.3	166.07	166.07	175.8	165.21	246,864

Aptech Limited (APTECHT.NS) NSE