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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	147.9	153.3	153.3	154.4	146.15	58,818
June 19, 2025	152.57	147.09	147.09	154	146	36,876
June 18, 2025	152.9	152.57	152.57	154.8	150.61	16,132
June 17, 2025	153.7	151.22	151.22	153.7	150.26	31,466
June 16, 2025	155.99	151.7	151.7	155.99	150.2	24,766
June 13, 2025	153.14	153.93	153.93	157	153	45,310
June 12, 2025	157.1	157.43	157.43	159	156.5	31,526
June 11, 2025	159.99	157.27	157.27	161	156	49,414
June 10, 2025	153.54	156.59	156.59	159	153.5	61,188
June 09, 2025	161.8	153.01	153.01	162.04	150.45	121,784
June 06, 2025	157.32	158.37	158.37	163.99	154	45,077
June 05, 2025	158.11	157.32	157.32	159.94	156.01	28,647
June 04, 2025	158.43	156.55	156.55	160.45	155	31,409
June 03, 2025	163.88	158.26	158.26	164.9	157.9	43,887
June 02, 2025	161	158.7	158.7	161	156	43,546
May 30, 2025	167.8	161.55	161.55	167.8	157.88	236,383
May 29, 2025	171	166.89	166.89	171.98	166.51	177,885
May 28, 2025	166.34	169.98	169.98	172	165.5	397,381
May 27, 2025	168.5	165.52	165.52	168.5	164.68	71,547
May 26, 2025	166.6	166.88	166.88	169.4	165.98	406,534
May 23, 2025	162.3	165.62	165.62	169	160.16	926,141
May 22, 2025	163	161.22	161.22	163.92	160.65	98,221
May 21, 2025	164.5	163.59	163.59	164.84	162.01	92,565
May 20, 2025	165.85	163.52	163.52	167.84	162.84	124,964
May 19, 2025	169.01	165.84	165.84	170	164.9	227,169
May 16, 2025	168.99	168.58	168.58	171	167.1	254,277
May 15, 2025	172	171.83	171.83	172.5	170	262,515
May 14, 2025	167.7	169.48	169.48	172.8	167.3	447,833
May 13, 2025	167.01	165.98	165.98	169.6	164.57	279,557
May 12, 2025	158	167.01	167.01	182.3	156.1	1.98M
May 09, 2025	148.4	151.92	151.92	154.79	147	206,254
May 08, 2025	157.9	155.14	155.14	159.5	152	212,474
May 07, 2025	151	156.19	156.19	156.99	150.7	304,829
May 06, 2025	158.98	154.29	154.29	159.39	151.9	184,928
May 05, 2025	150	158.74	158.74	159.8	149	404,641
May 02, 2025	152.35	148.86	148.86	159.9	146.32	383,781
April 30, 2025	157.1	152.33	152.33	158	151	168,760
April 29, 2025	154.3	156.31	156.31	162.5	154.3	722,093
April 28, 2025	157	154.77	154.77	164.6	150.6	568,111
April 25, 2025	166	157.53	157.53	166.78	156	891,132
April 24, 2025	163	170.76	170.76	175.47	161	4.66M
April 23, 2025	131.9	157.52	157.52	157.52	130.45	3.6M
April 22, 2025	128.95	131.27	131.27	133	126.23	308,713
April 21, 2025	126.5	128.71	128.71	130.5	126.01	223,825
April 17, 2025	124.79	125.53	125.53	128.48	122.48	164,509
April 16, 2025	123.3	124.49	124.49	126.39	123.1	157,615
April 15, 2025	119.32	122.35	122.35	123.51	118.31	220,015
April 11, 2025	116.76	117.56	117.56	118.9	116.18	152,494
April 09, 2025	119.91	114.76	114.76	119.91	114	194,613
April 08, 2025	114.67	120.13	120.13	121.24	113.15	213,172
April 07, 2025	113.99	111.43	111.43	113.99	109.15	348,411
April 04, 2025	125.75	118.64	118.64	127	115.65	299,299
April 03, 2025	122.99	125.99	125.99	129.37	121.66	246,098
April 02, 2025	123.5	122.99	122.99	123.98	120	190,021
April 01, 2025	117.12	123.7	123.7	124.35	116.99	431,502
March 28, 2025	122.8	116.94	116.94	127.11	116.1	586,628
March 27, 2025	117	122.88	122.88	124.99	116.27	593,204
March 26, 2025	122.4	116.54	116.54	123.45	115.88	445,057
March 25, 2025	127	121.49	121.49	128.49	120.93	351,180
March 24, 2025	127.97	126.08	126.08	129.27	125.5	272,230

Aptech Limited (APTECHT.NS) NSE