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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2025	131.2	130.24	130.24	132.45	129.63	69,749
September 17, 2025	131.6	130.1	130.1	132.99	129.21	82,893
September 16, 2025	131.1	130.95	130.95	132.66	130.05	38,850
September 15, 2025	131.95	130.81	130.81	132.25	130.1	50,692
September 12, 2025	132.45	131.04	131.04	134	130.7	68,249
September 11, 2025	131.85	131.43	131.43	134.5	130.91	72,259
September 10, 2025	132.3	130.91	130.91	137.08	129.48	240,638
September 09, 2025	133	132.93	132.93	135.25	131.85	55,895
September 08, 2025	131.01	132.65	132.65	134.8	131.01	76,853
September 05, 2025	131.3	131.24	131.24	132.99	129	51,161
September 04, 2025	134.56	130.28	130.28	137.3	128.99	73,663
September 03, 2025	134.45	133.5	133.5	135.99	132.62	88,428
September 02, 2025	134.99	132.33	132.33	137.47	131.31	78,056
September 01, 2025	136.99	133.71	133.71	144.3	132.85	353,898
August 29, 2025	127.1	129.62	129.62	130	126.1	25,400
August 28, 2025	130	127.86	127.86	134	127.5	24,360
August 26, 2025	128.86	129.4	129.4	130.4	127	22,777
August 25, 2025	130.45	128.86	128.86	134	128.2	58,973
August 22, 2025	132	129.48	129.48	132	128.95	42,634
August 21, 2025	135.49	132.68	132.68	135.49	132.03	18,780
August 20, 2025	132.9	133.65	133.65	135.24	130.4	41,607
August 19, 2025	129.79	131.06	131.06	131.98	128	22,174
August 18, 2025	132	128.68	128.68	132	128	20,293
August 14, 2025	127	127.71	127.71	129.9	126	48,563
August 13, 2025	127.7	128.45	128.45	129.5	127.08	22,558
August 12, 2025	128	127.6	127.6	129.6	125.01	23,364
August 11, 2025	129.99	127.82	127.82	130.55	126	63,033
August 08, 2025	127.2	129.59	129.59	131.8	127.2	14,752
August 07, 2025	129	127.8	127.8	130.8	126.5	23,166
August 06, 2025	131.1	130.03	130.03	132.87	127.5	38,357
August 05, 2025	135	132.1	132.1	137.9	131	37,453
August 04, 2025	132.78	134.91	134.91	135.06	127.2	44,354
August 01, 2025	131.8	128.63	128.63	131.8	128	21,246
July 31, 2025	130	130.37	130.37	132.65	128.2	26,520
July 30, 2025	129	130.18	130.18	131.97	125.25	27,281
July 29, 2025	131.75	129.98	129.98	134.7	127.99	97,305
July 28, 2025	136	131.8	131.8	137.95	131	34,384
July 25, 2025	134.51	135.44	135.44	137.39	134.51	32,076
July 24, 2025	134.5	136.51	136.51	137.7	134.5	29,279
July 23, 2025	137.98	136.17	136.17	138.6	134.5	46,369
July 22, 2025	136.7	136.99	136.99	138.5	136.3	39,984
July 21, 2025	143.25	136.97	136.97	144.3	135.41	142,363
July 18, 2025	141.5	142.54	142.54	143.8	141	25,186
July 17, 2025	144	140.5	140.5	145.8	139.99	64,377
July 16, 2025	146.9	143.51	143.51	146.9	143.1	27,228
July 15, 2025	145.95	144.46	144.46	146.44	142.75	39,168
July 14, 2025	143.35	144.75	144.75	145.65	142.6	24,640
July 11, 2025	144	143.34	143.34	145.9	142	56,959
July 10, 2025	149	144.88	144.88	149.79	143	98,378
July 09, 2025	139.14	149.31	149.31	151.89	137.66	484,363
July 08, 2025	152.54	144.91	144.91	155.5	144.91	155,846
July 07, 2025	153.7	152.54	152.54	156.85	150	34,453
July 04, 2025	155	153.49	153.49	155	153	22,155
July 03, 2025	154.5	154.18	154.18	157.45	153.26	37,246
July 02, 2025	157.9	155.66	155.66	158.95	154.43	23,959
July 01, 2025	155.45	156.9	156.9	158.45	154.4	38,020
June 30, 2025	159.8	154.43	154.43	159.8	152	97,213
June 27, 2025	158.4	158	158	159.9	155.4	50,967
June 26, 2025	155.29	156.34	156.34	157.4	153.4	120,728
June 25, 2025	152.1	155.22	155.22	155.9	152.1	39,690

Aptech Limited (APTECHT.NS) NSE