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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	315	311.85	311.85	316.35	307.85	2.29M
September 25, 2025	320.05	316.65	316.65	329.4	314.55	2.41M
September 24, 2025	322.75	320.75	320.75	326	320.1	815,865
September 23, 2025	322.1	323.3	323.3	324.6	320.5	661,607
September 22, 2025	329.85	322.95	322.95	329.85	322.15	1.15M
September 19, 2025	329.5	332.7	332.7	335	328.75	5.78M
September 18, 2025	329	329.5	329.5	331.35	326.6	1.09M
September 17, 2025	335.4	328.95	328.95	336.4	328	1.21M
September 16, 2025	335.9	334.15	334.15	336.6	332.2	1.22M
September 15, 2025	332.9	334.9	334.9	338.55	331.7	976,109
September 12, 2025	338.9	331.8	331.8	340.7	330.25	1.27M
September 11, 2025	341	338.05	338.05	343.55	337.05	1.05M
September 10, 2025	349.75	340.7	340.7	349.75	339.65	2.37M
September 09, 2025	342.1	348.45	348.45	353.25	337	4.64M
September 08, 2025	340	345.05	345.05	346.7	338	2.14M
September 05, 2025	334	338.05	338.05	340	329.15	3.65M
September 04, 2025	340.45	328.7	328.7	345	327.1	45.2M
September 03, 2025	327.9	332.15	332.15	334	323.7	1.97M
September 02, 2025	318.8	324.15	324.15	327.3	316.2	2.48M
September 01, 2025	318.45	318.8	318.8	323.05	317.3	580,238
August 29, 2025	324.95	317.6	317.6	325.8	315	1.42M
August 28, 2025	334.5	324.8	324.8	334.5	323	795,490
August 26, 2025	337.9	336.1	336.1	340.65	332.15	1.27M
August 25, 2025	345	337.25	337.25	349.5	335.3	505,835
August 22, 2025	354.5	345.95	345.95	357	344.15	477,348
August 21, 2025	355	355.25	355.25	358.75	353	639,822
August 20, 2025	354.8	354.9	354.9	357.6	352.5	427,143
August 19, 2025	359.35	355.15	355.15	362.1	354	1.05M
August 18, 2025	360	359.4	359.4	364	356.2	1.07M
August 14, 2025	345.8	355.2	355.2	358.95	345.75	1.91M
August 13, 2025	346	345.05	345.05	349.5	340.4	585,519
August 12, 2025	334	344.55	344.55	345.7	333.25	588,642
August 11, 2025	334.75	334.75	334.75	335.8	331.3	281,234
August 08, 2025	341.9	334.75	334.75	341.9	333.15	365,621
August 07, 2025	344.05	339.7	339.7	348.5	336.8	837,860
August 06, 2025	343.9	345.95	345.95	348.25	341	1.05M
August 05, 2025	351.9	342.8	342.8	352.95	340.5	1.57M
August 04, 2025	338.95	350.55	350.55	352	338.95	1.97M
August 01, 2025	329	338.5	338.5	353.8	327.65	4.75M
July 31, 2025	328.25	327.65	327.65	345.65	320	3.68M
July 30, 2025	332.9	334.85	334.85	340.45	331.05	1.2M
July 29, 2025	337.7	331	331	342.45	324.75	1.15M
July 28, 2025	348	339.35	339.35	348.4	336	1.37M
July 25, 2025	353.5	348.9	348.9	353.55	345.1	1.09M
July 24, 2025	350.8	353.55	353.55	354.8	345.75	2.12M
July 23, 2025	347	350.3	350.3	351.8	345.4	1.04M
July 22, 2025	353	346.5	346.5	353.3	345.2	1.19M
July 21, 2025	350.85	352.35	352.35	353	346	953,944
July 18, 2025	345.45	350.75	350.75	353	344	1.43M
July 17, 2025	335.2	344.65	344.65	346.8	335.2	778,569
July 16, 2025	344.25	341.1	341.1	348.6	332.6	1.26M
July 15, 2025	345	345.85	345.85	348.6	342.6	1.03M
July 14, 2025	349.45	345.1	345.1	349.45	340.4	1.28M
July 11, 2025	344	347.9	347.9	352.95	342.95	2.61M
July 10, 2025	343.15	344	344	347.8	339.7	1.7M
July 09, 2025	336.8	340.5	340.5	342	333.1	1.74M
July 08, 2025	329	335	335	337	326.5	3.4M
July 07, 2025	325.2	328.2	328.2	330	320.25	1.81M
July 04, 2025	322.9	322.65	322.65	323.5	317.65	870,537
July 03, 2025	323.8	322.05	322.05	324	320.3	394,492

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