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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 11, 2025	105.3	106.58	106.58	107.7	102.76	303,913
November 10, 2025	106.1	104.68	104.68	107.45	104.01	99,202
November 07, 2025	106.56	105.95	105.95	108	104.5	238,637
November 06, 2025	108.71	107.5	107.5	109.13	107.1	118,487
November 04, 2025	111.49	108.16	108.16	113.3	107.52	214,877
November 03, 2025	108.12	111.26	111.26	112.7	108.12	240,039
October 31, 2025	108.6	108.04	108.04	108.89	107.2	130,964
October 30, 2025	108.75	107.88	107.88	109.25	107	166,163
October 29, 2025	108.51	107.67	107.67	111.89	106.99	419,129
October 28, 2025	109.65	108.83	108.83	111.5	107.71	352,275
October 27, 2025	115.82	109.11	109.11	115.82	108.35	355,211
October 24, 2025	115.2	114.29	114.29	115.52	113.8	53,062
October 23, 2025	115.75	114.94	114.94	118.9	114.2	134,967
October 21, 2025	114.45	115.47	115.47	115.9	113.31	30,820
October 20, 2025	113.6	113.45	113.45	114.43	112.5	67,278
October 17, 2025	114.4	113.7	113.7	114.4	112	77,274
October 16, 2025	115.02	114	114	116.06	113.55	98,204
October 15, 2025	117.28	115.02	115.02	117.6	113.98	173,262
October 14, 2025	118	116.73	116.73	119.8	115.08	117,375
October 13, 2025	118	117.59	117.59	118.9	115.72	86,717
October 10, 2025	121.96	119.18	119.18	121.98	118.75	122,404
October 09, 2025	119.21	119.71	119.71	120.78	118.41	95,075
October 08, 2025	119.37	119.21	119.21	123	118.55	86,029
October 07, 2025	119.1	119.37	119.37	120	118.05	52,493
October 06, 2025	120.94	118.76	118.76	121	117.54	136,634
October 03, 2025	120	120.94	120.94	124.48	120	123,414
October 01, 2025	120.26	121.14	121.14	122	119.2	49,273
September 30, 2025	119.07	120.26	120.26	121.08	119.07	38,214
September 29, 2025	119.25	119.1	119.1	120.39	118	59,368
September 26, 2025	122.2	119.28	119.28	122.88	118.25	79,065
September 25, 2025	124	121.51	121.51	125.7	120.8	80,784
September 24, 2025	126.05	124.24	124.24	131	123.55	118,189
September 23, 2025	129.3	126.67	126.67	129.3	125	87,147
September 22, 2025	129.69	128.56	128.56	130.49	128.1	47,646
September 19, 2025	130.3	129.65	129.65	132.5	129	91,695
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

Aptech Limited (APTECHT.NS) NSE