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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	82.66	81.66	81.66	82.66	80.73	58,575
February 05, 2026	82.3	82.66	82.66	84.5	82.2	86,789
February 04, 2026	82.39	83.34	83.34	83.52	80.58	106,836
February 03, 2026	78.65	82.23	82.23	83.5	78.22	240,269
February 02, 2026	77	77.36	77.36	80	76.02	151,121
February 01, 2026	79.52	77.81	77.81	82.25	77.53	316,592
January 30, 2026	79.8	79.91	79.91	81.46	79.39	170,554
January 29, 2026	84.29	79.9	79.9	84.29	79.72	210,817
January 28, 2026	81	82.99	82.99	83.8	81	89,584
January 27, 2026	81.85	81.62	81.62	82.5	80.06	98,525
January 23, 2026	83.31	82.04	82.04	83.93	81.51	90,034
January 22, 2026	83.55	83.74	83.74	84.49	82.62	86,619
January 21, 2026	82	82.44	82.44	83.8	79.46	198,159
January 20, 2026	86.46	81.32	81.32	86.57	80	442,771
January 19, 2026	87.1	86.46	86.46	87.56	86.02	86,721
January 16, 2026	87.7	87.65	87.65	88.16	87.01	59,848
January 14, 2026	87.95	87.59	87.59	88.37	87	65,249
January 13, 2026	88.01	87.81	87.81	89.19	87	120,925
January 12, 2026	89	87.78	87.78	89.64	86	179,177
January 09, 2026	89.96	89.79	89.79	91.73	88	164,201
January 08, 2026	91.61	89.96	89.96	92.12	89.6	162,316
January 07, 2026	92.3	91.61	91.61	93.11	91.2	170,301
January 06, 2026	94.79	92.37	92.37	94.79	91.17	564,639
January 05, 2026	94.66	91.88	91.88	94.66	91.5	122,908
January 02, 2026	89.92	94.02	94.02	95.6	89.92	347,361
January 01, 2026	93.27	89.82	89.82	93.73	88.9	381,527
December 31, 2025	91.7	93.27	93.27	93.84	91.7	136,523
December 30, 2025	92.99	91.74	91.74	94.27	91.16	162,283
December 29, 2025	94.8	92.89	92.89	95.18	92.7	197,363
December 26, 2025	96.99	94.8	94.8	96.99	94.5	179,649
December 24, 2025	97.98	95.74	95.74	99.44	95.4	294,536
December 23, 2025	96.5	97.12	97.12	97.99	96	157,137
December 22, 2025	96.5	95.82	95.82	103.49	95.01	1.27M
December 19, 2025	97.8	94.97	94.97	98.19	94.5	201,772
December 18, 2025	97.78	97.49	97.49	98.5	95.53	78,337
December 17, 2025	98.27	97.64	97.64	104.67	96.68	425,086
December 16, 2025	99.65	98.76	98.76	99.65	98.14	57,383
December 15, 2025	97.15	98.64	98.64	100.85	96.05	142,477
December 12, 2025	98.01	97.25	97.25	98.76	96.76	116,398
December 11, 2025	99.01	98.01	98.01	99.69	97	380,626
December 10, 2025	98.5	99.01	99.01	101.64	98.5	108,763
December 09, 2025	96.8	100.62	100.62	101	96	91,226
December 08, 2025	100.13	98.02	98.02	101.52	97.21	107,219
December 05, 2025	101.31	100.64	100.64	101.86	100	59,438
December 04, 2025	101.5	101.31	101.31	102.87	101.05	38,802
December 03, 2025	102.95	101.39	101.39	102.95	100.99	71,578
December 02, 2025	103.6	102.17	102.17	105.2	101	74,767
December 01, 2025	104.47	103.75	103.75	107.59	103	91,611
November 28, 2025	103.85	104.47	104.47	105.8	102.8	103,101
November 27, 2025	102.9	103.76	103.76	104.5	102.53	70,031
November 26, 2025	102.98	102.78	102.78	103.9	101.11	93,637
November 25, 2025	101.23	102.14	102.14	102.47	100.03	111,591
November 24, 2025	101.6	101.23	101.23	103	100.88	88,780
November 21, 2025	104.7	102.09	102.09	104.7	100.91	118,917
November 19, 2025	103.5	104.84	104.84	105.5	103.5	101,707
November 18, 2025	104.61	103.73	103.73	104.9	102.8	106,281
November 17, 2025	105	104.61	104.61	105.89	101.65	207,099
November 14, 2025	104.23	105.01	105.01	105.45	104.23	74,654
November 13, 2025	105.1	103.7	103.7	114	102.8	705,362
November 12, 2025	107.82	104.67	104.67	107.82	104.4	96,360

Aptech Limited (APTECHT.NS) NSE