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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	244.95	241.9	241.9	247.7	241.25	1.02M
February 19, 2026	249.65	244.65	244.65	249.65	244	899,351
February 18, 2026	250	249.55	249.55	251	247.4	600,955
February 17, 2026	245.7	249.25	249.25	250.65	244	696,314
February 16, 2026	247.4	245.7	245.7	249	242.95	1.25M
February 13, 2026	251.1	249.6	249.6	251.45	245.55	1.39M
February 12, 2026	258.9	252.05	252.05	258.9	251.4	1.01M
February 11, 2026	262	258.15	258.15	262	257.2	777,321
February 10, 2026	267.9	260.4	260.4	268.5	259.45	1.49M
February 09, 2026	260.5	266.5	266.5	267.85	256.3	1.22M
February 06, 2026	269	259.1	259.1	269	258.2	2.45M
February 05, 2026	285.15	270.55	270.55	285.95	268.35	2.18M
February 04, 2026	281.05	273.65	273.65	292.55	272.2	4.75M
February 03, 2026	279.9	281.4	281.4	283	274.85	1.42M
February 02, 2026	266.2	266.8	266.8	268.9	258.15	1M
February 01, 2026	277	268.2	268.2	277	265.8	235,142
January 30, 2026	269.8	275.4	275.4	276.7	266.15	858,305
January 29, 2026	274.35	269.8	269.8	274.35	268.5	348,024
January 28, 2026	268.8	273.1	273.1	274	265.1	485,107
January 27, 2026	259.7	267.5	267.5	269.9	257.4	1.46M
January 23, 2026	265.2	259.7	259.7	268.05	259	369,166
January 22, 2026	261.15	265.15	265.15	266.05	260.05	1.07M
January 21, 2026	262.45	260.05	260.05	264.95	257.15	1.53M
January 20, 2026	267.9	262.65	262.65	271	261.85	1.02M
January 19, 2026	270	267.6	267.6	271.05	264	885,177
January 16, 2026	270.3	270	270	271.2	268.05	932,988
January 14, 2026	275.55	270.3	270.3	276.65	270	661,374
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

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