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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	148.4	151.92	151.92	154.79	147	206,254
May 08, 2025	157.9	155.14	155.14	159.5	152	212,474
May 07, 2025	151	156.19	156.19	156.99	150.7	304,829
May 06, 2025	158.98	154.29	154.29	159.39	151.9	184,928
May 05, 2025	150	158.74	158.74	159.8	149	404,641
May 02, 2025	152.35	148.86	148.86	159.9	146.32	383,781
April 30, 2025	157.1	152.33	152.33	158	151	168,760
April 29, 2025	154.3	156.31	156.31	162.5	154.3	722,093
April 28, 2025	157	154.77	154.77	164.6	150.6	568,111
April 25, 2025	166	157.53	157.53	166.78	156	891,132
April 24, 2025	163	170.76	170.76	175.47	161	4.66M
April 23, 2025	131.9	157.52	157.52	157.52	130.45	3.6M
April 22, 2025	128.95	131.27	131.27	133	126.23	308,713
April 21, 2025	126.5	128.71	128.71	130.5	126.01	223,825
April 17, 2025	124.79	125.53	125.53	128.48	122.48	164,509
April 16, 2025	123.3	124.49	124.49	126.39	123.1	157,615
April 15, 2025	119.32	122.35	122.35	123.51	118.31	220,015
April 11, 2025	116.76	117.56	117.56	118.9	116.18	152,494
April 09, 2025	119.91	114.76	114.76	119.91	114	194,613
April 08, 2025	114.67	120.13	120.13	121.24	113.15	213,172
April 07, 2025	113.99	111.43	111.43	113.99	109.15	348,411
April 04, 2025	125.75	118.64	118.64	127	115.65	299,299
April 03, 2025	122.99	125.99	125.99	129.37	121.66	246,098
April 02, 2025	123.5	122.99	122.99	123.98	120	190,021
April 01, 2025	117.12	123.7	123.7	124.35	116.99	431,502
March 28, 2025	122.8	116.94	116.94	127.11	116.1	586,628
March 27, 2025	117	122.88	122.88	124.99	116.27	593,204
March 26, 2025	122.4	116.54	116.54	123.45	115.88	445,057
March 25, 2025	127	121.49	121.49	128.49	120.93	351,180
March 24, 2025	127.97	126.08	126.08	129.27	125.5	272,230
March 21, 2025	127.05	125.95	125.95	129.14	124.77	584,261
March 20, 2025	129.1	125.81	125.81	133.85	125.2	584,755
March 19, 2025	123	128.26	128.26	129.9	123	867,354
March 18, 2025	121.48	122.01	122.01	123.15	120.41	220,875
March 17, 2025	125.38	120.6	120.6	126.45	120	190,751
March 13, 2025	122	124.37	124.37	127.5	120.21	668,266
March 12, 2025	125.14	120.47	120.47	126.48	118.85	299,422
March 11, 2025	129.01	124.63	124.63	129.01	123.35	300,946
March 10, 2025	131	129.01	129.01	132.48	126.23	553,705
March 07, 2025	125.6	131.78	131.78	135.9	125.6	987,344
March 06, 2025	125.2	126.03	126.03	131.98	123.07	1.28M
March 05, 2025	110.7	127.48	127.48	131	110.7	907,071
March 04, 2025	112.5	110.5	110.5	116.39	109.49	227,487
March 03, 2025	113.1	113.56	113.56	116.68	107	252,332
February 28, 2025	115.02	111.42	111.42	115.11	110	215,539
February 27, 2025	121.21	116.21	116.21	121.85	115.52	199,941
February 25, 2025	115.85	121.72	121.72	128	115.85	1.2M
February 24, 2025	121.8	115.75	115.75	121.99	113.3	303,340
February 21, 2025	128.8	122.71	122.71	130.37	122	152,095
February 20, 2025	125	126.64	126.64	128	122.92	107,766
February 19, 2025	118	124.55	124.55	125.9	117.05	127,596
February 18, 2025	123.5	118.45	118.45	124.5	116.1	193,825
February 17, 2025	126.37	122.47	122.47	128.88	120.15	348,749
February 14, 2025	138.51	126.77	126.77	139.24	125.1	367,543
February 13, 2025	141.7	137	137	144	136.1	194,759
February 12, 2025	144.1	141.84	141.84	147.84	138	130,644
February 11, 2025	152.86	144.42	144.42	153.47	141.61	128,196
February 10, 2025	157	152.86	152.86	157.92	151.84	55,011
February 07, 2025	158.61	156.16	156.16	159.41	155	54,634
February 06, 2025	161.37	158.25	158.25	164	157	77,216

Aptech Limited (APTECHT.NS) NSE