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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2024	227.6	224.7	224.7	229.5	224.1	155,845
September 17, 2024	232.48	227.56	227.56	236.5	226.22	255,569
September 16, 2024	227	232.17	232.17	234.8	226.26	336,044
September 15, 2024	227	227.77	227.77	229.1	226.26	14,860
September 13, 2024	228.8	225.56	225.56	231.54	225	196,157
September 12, 2024	227.9	227.51	227.51	230.34	227.01	147,520
September 11, 2024	233.99	226.43	226.43	235.5	225.1	198,543
September 10, 2024	229.25	234.83	234.83	236.55	228.25	516,179
September 09, 2024	230	225.07	225.07	230	225.07	42,651
September 06, 2024	233.9	231.35	231.35	234.61	228.06	287,679
September 05, 2024	235.1	238.17	238.17	240.4	233.5	278,559
September 04, 2024	227.7	233.92	233.92	238.4	227.7	405,119
September 03, 2024	226	231.6	231.6	237	226	454,191
September 02, 2024	231.8	227.02	227.02	232	225	352,579
August 30, 2024	231.15	231.39	231.39	235.5	230.5	279,923
August 29, 2024	238	230.87	230.87	241.82	228.79	552,325
August 28, 2024	244.7	237.9	237.9	247.25	237	452,661
August 27, 2024	244.13	244.04	244.04	254	243.11	1.46M
August 26, 2024	237	243.09	243.09	243.97	237	167,673
August 23, 2024	231.4	236.33	236.33	240.79	231.11	1.37M
August 22, 2024	234.9	230.55	230.55	240	229	767,694
August 21, 2024	228	233.74	233.74	239	227.68	964,449
August 20, 2024	219.99	227.99	227.99	234	218.01	616,149
August 19, 2024	214.99	218.43	218.43	220.02	214.66	40,435
August 16, 2024	215.9	213.99	213.99	217.7	213.01	106,915
August 14, 2024	216.95	214.01	214.01	218.44	213.46	121,441
August 13, 2024	214.51	215.66	215.66	224.5	214	330,535
August 12, 2024	219.46	214.52	214.52	220	213.1	142,412
August 09, 2024	222	220.57	220.57	222.87	216.81	169,485
August 08, 2024	213.1	219.51	219.51	224.73	212.1	497,593
August 07, 2024	212	214.1	214.1	217.68	209.9	240,547
August 06, 2024	210.15	208.24	208.24	219.48	207.49	206,238
August 05, 2024	215	213.84	213.84	217.5	213	106,902
August 02, 2024	225.6	223.32	223.32	228	221.83	322,399
August 01, 2024	240	234.45	234.45	240	233.8	147,836
July 31, 2024	221.9	238.04	238.04	240.8	220.44	2.63M
July 30, 2024	225	220.48	220.48	226.77	219.5	433,335
July 29, 2024	223.5	225.08	225.08	229	223	572,596
July 26, 2024	220	222.46	222.46	225.81	218.01	597,543
July 25, 2024	204.99	218.67	218.67	223.65	203.79	1.52M
July 24, 2024	205.7	207.39	207.39	211.7	205.69	301,565
July 23, 2024	207.56	206.64	206.64	217.88	199.35	1.11M
July 22, 2024	204.21	207.56	207.56	209.9	201.41	209,312
July 19, 2024	209.49	204.39	204.39	209.49	201.8	205,942
July 18, 2024	211	208.96	208.96	212.79	207.8	250,223
July 16, 2024	213.5	211.35	211.35	215.13	210.5	332,111
July 15, 2024	214.39	213.5	213.5	217.46	211.1	234,349
July 12, 2024	215.9	214.22	214.22	216.8	213.9	340,031
July 11, 2024	215	215.89	215.89	217.97	214.24	172,733
July 10, 2024	216.6	213.89	213.89	217.99	212.5	221,924
July 09, 2024	220.9	215.37	215.37	220.95	214.5	359,233
July 08, 2024	220.29	219.67	219.67	223.14	218.35	302,622
July 05, 2024	221	219.3	219.3	224.95	218.5	268,452
July 04, 2024	220.8	220.45	220.45	223.89	219.17	284,320
July 03, 2024	224.7	218.8	218.8	225.9	217.98	431,917
July 02, 2024	221.2	223.54	223.54	227.39	219.61	419,055
July 01, 2024	218.7	219.41	219.41	224.45	217.34	421,748
June 28, 2024	219.5	217.35	217.35	221.98	216.1	178,536
June 27, 2024	223.1	218.66	218.66	223.8	216.4	204,005
June 26, 2024	224.28	222.9	222.9	226.43	222	174,224

Aptech Limited (APTECHT.NS) NSE