Aptech Limited (APTECHT.NS) NSE

77.84

-0.14(-0.18%)

Updated at April 07 03:29PM

Currency In INR

APTECHT.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	-1	-1	77.97	-1	-1	0
April 06, 2026	77.47	77.98	77.98	78.35	75.96	83,918
April 02, 2026	75.45	76.89	76.89	77.49	73.3	102,108
April 01, 2026	72	76.62	76.62	77.1	71.75	256,700
March 30, 2026	71.58	70.21	70.21	74.68	69.1	539,775
March 27, 2026	76	73.29	73.29	77.66	71.2	912,288
March 25, 2026	77.4	76.09	76.09	79.86	75.31	285,558
March 24, 2026	77.73	76.48	76.48	77.9	74.4	257,873
March 23, 2026	77.2	74.8	74.8	78.42	74.4	274,999
March 20, 2026	-1	-1	79.07	-1	-1	0
March 19, 2026	78.5	77.8	77.8	79.72	76.82	113,477
March 18, 2026	79	80.01	80.21	81.9	78.6	184,432
March 17, 2026	77.12	78.16	78.16	78.89	76.8	122,435
March 16, 2026	79.79	77.12	77.12	80.79	75.25	251,574
March 13, 2026	81.35	79.79	79.79	82.29	78.6	354,489
March 12, 2026	81	81.27	81.27	82.69	79.65	146,644
March 11, 2026	82.41	81.51	81.51	83.8	81.08	274,749
March 10, 2026	80.45	82.73	82.73	83.3	80.21	152,770
March 09, 2026	81.99	80.38	80.38	81.99	79.09	74,356
March 06, 2026	83.36	82.4	82.4	84.44	81.9	78,871
March 05, 2026	82.75	83.36	83.36	86.9	81.65	241,842
March 04, 2026	-1	-1	82.43	-1	-1	0
March 02, 2026	82.37	84.7	84.7	85.5	82.1	161,523
February 27, 2026	86.38	87.47	87.47	89.86	85.92	148,455
February 26, 2026	87.5	86.38	86.38	89.32	85	231,522
February 25, 2026	89.11	87.46	87.46	90	87	94,284
February 24, 2026	91.57	88.31	88.31	91.57	87.5	149,543
February 23, 2026	93.1	91.57	91.57	93.6	91.17	87,382
February 20, 2026	92.5	92.95	92.95	94.75	90.12	178,746
February 19, 2026	96.25	93.01	93.01	96.44	92.1	152,328
February 18, 2026	96.5	95.45	95.45	97.48	94.4	219,466
February 17, 2026	92	96.44	96.44	101	90.16	1.23M
February 16, 2026	91.8	90.38	90.38	91.98	88.77	128,967
February 13, 2026	90	90.24	90.24	91.34	87.26	126,765
February 12, 2026	93.4	91.23	91.23	94.74	90.35	331,400
February 11, 2026	93.69	93.13	93.13	103.3	89.55	1.86M
February 10, 2026	87.87	93.37	93.37	96.95	86.5	812,368
February 09, 2026	82	86.42	86.42	87	82	259,017
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	86,761
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