Aptech Limited (APTECHT.NS) NSE

224.28

-2.22(-0.98%)

As of June 25 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 25, 2024227.45224.28224.28229.95223.47201,685
June 24, 2024228226.5226.5229.43225.4171,605
June 21, 2024229.75228.53228.53234.41227.9276,460
June 20, 2024227.8229.44229.44234.49226.6332,963
June 19, 2024231.55227.08227.08232.2226.15212,815
June 18, 2024233.3230.39230.39234.89230166,165
June 14, 2024235.7231.96231.96237.77230.35265,518
June 13, 2024233.99234.9234.9238.3230.5345,094
June 12, 2024231231.99231.99237230.65365,033
June 11, 2024232.2233.49233.49242.15228.41.03M
June 10, 2024220.15232.38232.38238220.15742,804
June 07, 2024218.25220.6220.6224.2218.25186,627
June 06, 2024216.9218.05218.05223.55216.9157,747
June 05, 2024211.5215.4215.4223206.3142,362
June 04, 2024226205.35205.35226200.6335,154
June 03, 2024230221.3221.3231221125,108
May 31, 2024224.35224.75224.75226.4222.05154,808
May 30, 2024225224.35224.35225.8222.35152,917
May 29, 2024224.2225.05225.05226.2221.994,022
May 28, 2024225.25225.2225.2225.95223.35241,647
May 27, 2024224.8225.35225.35227.65223.25184,183
May 24, 2024224.7224.05224.05229.9223.05176,401
May 23, 2024223224.95224.95229223147,238
May 22, 2024224223.5223.5228.3222.7219,279
May 21, 2024223.5223.65223.65225.25220.899,218
May 18, 2024224.6223.5223.5224.95222.125,009
May 17, 2024221.8222.8222.8224.45221179,801
May 16, 2024220.4219.95219.95223.95218.9171,419
May 15, 2024224219.3219.3225.95218.5194,652
May 14, 2024221222.75222.75225220.45126,379
May 13, 2024224.05218.6218.6225.35215.3278,779
May 10, 2024227.65223.05223.05229.7222.1221,619
May 09, 2024235.8229.8225.3237.4228.7159,071
May 08, 2024233.7234.2229.61237.5232.6120,563
May 07, 2024234.45232.5232.5239.65228.95284,050
May 06, 2024239.5233.35233.35242.2230.3292,989
May 03, 2024242239.15239.15246.75238953,180
May 02, 2024260.4258.7258.7264.9255.4467,381
April 30, 2024255.15258.9258.9262.8249.65892,947
April 29, 2024254.5251.85251.85256247.5274,594
April 26, 2024255.85252.4252.4260.65250.35286,967
April 25, 2024253.8254.25254.25258.7248387,691
April 24, 2024253253.5253.5263.5250.1795,571
April 23, 2024239.75251.9251.9254.85239.71.22M
April 22, 2024235.95237.25237.25238.5231.8181,316
April 19, 2024236234.4234.4236.45231.571,193
April 18, 2024241.9240.3240.3241.9239.258,129
April 16, 2024231.1239.6239.6241.4231.1175,129
April 15, 2024231.1232.2232.2236.15228.3229,288
April 12, 2024241.5238.9238.9242.8236.95186,582
April 10, 2024241242.9242.9244239.15163,230
April 09, 2024246239.95239.95247.1238220,531
April 08, 2024251.7244.55244.55251.85244165,198
April 05, 2024249.7249.55249.55254.35246.3323,737
April 04, 2024244.95249.65249.65252.3242.85608,476
April 03, 2024245243.2243.2247.5242.3175,109
April 02, 2024242.95245.2245.2248.5241.3646,952
April 01, 2024233.1241.95241.95244.95233.1316,360
March 28, 2024239231.6231.6243.75230403,721
March 27, 2024242.75238.75238.75246.8233.6901,766