Aptus Value Housing Finance India Limited - APTUS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	274.2	274.2	274.2	276.9	272.95	308,230
January 12, 2026	275.5	273.9	273.9	277	271.45	548,315
January 09, 2026	280	275.45	275.45	283	275	433,884
January 08, 2026	287.85	279.7	279.7	287.85	279	399,046
January 07, 2026	286.6	289.1	289.1	289.95	281.9	585,556
January 06, 2026	289.5	287.1	287.1	290	284.35	658,739
January 05, 2026	283.8	287.65	287.65	288.8	282.45	539,370
January 02, 2026	282.5	283.8	283.8	284.4	280.5	399,826
January 01, 2026	281.6	282.05	282.05	284.85	279.05	455,178
December 31, 2025	286.85	279.1	279.1	287.45	276.3	1.15M
December 30, 2025	279.05	284.55	284.55	293.7	274.5	3.12M
December 29, 2025	280.9	278.1	278.1	282.1	271.4	2.36M
December 26, 2025	283.3	280.9	280.9	283.5	280	474,869
December 24, 2025	283.45	282.25	282.25	283.75	281.25	310,307
December 23, 2025	284.4	282.35	282.35	284.4	281	331,397
December 22, 2025	284.8	282.3	282.3	284.8	281.7	394,204
December 19, 2025	284	283.55	283.55	285	280.5	333,990
December 18, 2025	284.85	282.85	282.85	291	282.05	2.48M
December 17, 2025	290.8	284.95	284.95	290.8	283.15	810,512
December 16, 2025	290	289.4	289.4	291	286.5	390,592
December 15, 2025	292.55	290.05	290.05	293	288.45	377,589
December 12, 2025	295	292.35	292.35	296.45	290.7	428,733
December 11, 2025	288	293.3	293.3	295	286.55	575,055
December 10, 2025	288	288.95	288.95	291.9	285.8	584,750
December 09, 2025	279.25	288.8	288.8	289.5	276.1	1.04M
December 08, 2025	281.7	278.75	278.75	283.75	278	812,655
December 05, 2025	284	281.7	281.7	285.35	279.2	904,315
December 04, 2025	277.45	283.95	283.95	284.75	274.6	1.36M
December 03, 2025	277.8	275.95	275.95	278.85	271.85	2.95M
December 02, 2025	282.7	278.05	278.05	282.85	276.05	718,862
December 01, 2025	279.8	282.7	282.7	283.95	277.6	1.16M
November 28, 2025	281.85	279.1	279.1	282.05	276.65	669,122
November 27, 2025	282.9	280.7	280.7	287.95	279.4	2.5M
November 26, 2025	282.6	281.2	281.2	285.9	279.3	1.08M
November 25, 2025	288.4	280.5	280.5	288.4	279.8	1.05M
November 24, 2025	279	286.4	286.4	292	275.1	2.12M
November 21, 2025	280.8	277.05	277.05	281.6	275.5	977,425
November 19, 2025	289.8	288.25	288.25	289.8	286.35	916,893
November 18, 2025	294.95	288.6	288.6	296.8	288.05	1.33M
November 17, 2025	293.9	293.05	293.05	295.25	290.4	1.04M
November 14, 2025	287.25	290.35	290.35	292.75	284	1.2M
November 13, 2025	285.45	287.25	287.25	289.35	282.6	1.11M
November 12, 2025	289.15	282.95	282.95	289.2	281.75	1.78M
November 11, 2025	288.2	288.15	288.15	290.5	285.3	1.46M
November 10, 2025	292.2	288.2	288.2	292.45	287	861,596
November 07, 2025	294.85	292.4	292.4	294.85	287.45	1.08M
November 06, 2025	295.9	294.85	292.85	296.25	289.95	1.84M
November 04, 2025	303.25	295.95	295.95	305.95	293.1	3.47M
November 03, 2025	317	301.35	301.35	322.75	298.55	6.65M
October 31, 2025	313.4	317.6	317.6	321	310.65	2.6M
October 30, 2025	318.65	312.55	312.55	318.65	311.4	608,656
October 29, 2025	313.7	316.85	316.85	318	308.4	1.07M
October 28, 2025	313.9	311.9	311.9	317.6	311.35	618,270
October 27, 2025	322.35	313.7	313.7	322.35	311.4	1.17M
October 24, 2025	312.25	319.6	319.6	320.6	309.6	936,878
October 23, 2025	319.2	309.95	309.95	319.35	308.25	1.08M
October 21, 2025	319.45	315.15	315.15	319.45	313	225,854
October 20, 2025	310	314.95	314.95	317.8	305.95	1.05M
October 17, 2025	305.1	309.95	309.95	312	303.45	972,307
October 16, 2025	309.35	305.15	305.15	311.1	303.55	897,013

Aptus Value Housing Finance India Limited (APTUS.NS) NSE