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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	313	309.35	309.35	314.65	308.5	502,541
October 14, 2025	312	312.45	312.45	314	306.95	542,983
October 13, 2025	316	311.1	311.1	316	309.8	562,077
October 10, 2025	316	318.3	318.3	320.8	310.6	1.25M
October 09, 2025	311	309.5	309.5	311.45	304.55	907,888
October 08, 2025	316.25	309.65	309.65	317.2	307.45	1.59M
October 07, 2025	323	314.5	314.5	323.5	312.4	1.31M
October 06, 2025	326.1	323.15	323.15	326.15	320.3	1.17M
October 03, 2025	326.2	326.15	326.15	332	322.85	3.92M
October 01, 2025	320.9	324.6	324.6	326	316.25	545,580
September 30, 2025	319	319.75	319.75	324	314.5	1.64M
September 29, 2025	313.4	318.6	318.6	322	308.85	1.3M
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

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