Aptech Limited (BOM:532475)
India · Delayed Price · Currency is INR 128.15
0.00 (0.00%)
At close: Aug 14, 2025
Aptech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 131.50 | 132.95 | 128.60 | 130.05 | 130.05 | -2.22% | 6,025 |
| Aug 21, 2025 | 135.55 | 135.55 | 131.95 | 133.00 | 133.00 | -0.41% | 5,965 |
| Aug 20, 2025 | 131.95 | 136.25 | 131.00 | 133.55 | 133.55 | 1.91% | 5,345 |
| Aug 19, 2025 | 128.45 | 131.25 | 126.55 | 131.05 | 131.05 | 1.83% | 7,133 |
| Aug 18, 2025 | 130.15 | 131.90 | 128.00 | 128.70 | 128.70 | 0.43% | 4,973 |
| Aug 14, 2025 | 127.90 | 128.60 | 126.10 | 128.15 | 128.15 | - | 1,063 |
| Aug 13, 2025 | 129.30 | 129.40 | 127.45 | 128.15 | 128.15 | 0.59% | 1,889 |
| Aug 12, 2025 | 128.25 | 129.70 | 126.60 | 127.40 | 127.40 | -0.16% | 2,071 |
| Aug 11, 2025 | 127.55 | 130.00 | 126.80 | 127.60 | 127.60 | -1.73% | 6,498 |
| Aug 8, 2025 | 125.80 | 130.85 | 125.80 | 129.85 | 129.85 | 1.37% | 2,688 |
| Aug 7, 2025 | 128.55 | 131.00 | 125.70 | 128.10 | 128.10 | -1.54% | 7,234 |
| Aug 6, 2025 | 131.00 | 132.00 | 128.05 | 130.10 | 130.10 | -1.25% | 4,039 |
| Aug 5, 2025 | 132.60 | 137.00 | 130.00 | 131.75 | 131.75 | -2.37% | 13,197 |
| Aug 4, 2025 | 129.55 | 135.10 | 128.45 | 134.95 | 134.95 | 4.86% | 12,068 |
| Aug 1, 2025 | 130.55 | 132.10 | 128.10 | 128.70 | 128.70 | -1.64% | 7,214 |
| Jul 31, 2025 | 130.05 | 131.90 | 126.50 | 130.85 | 130.85 | -0.61% | 6,334 |
| Jul 30, 2025 | 129.00 | 133.70 | 129.00 | 131.65 | 131.65 | 2.05% | 4,553 |
| Jul 29, 2025 | 130.00 | 133.00 | 125.70 | 129.00 | 129.00 | -2.12% | 15,250 |
| Jul 28, 2025 | 136.00 | 136.50 | 131.65 | 131.80 | 131.80 | -1.90% | 2,886 |
| Jul 25, 2025 | 134.20 | 137.85 | 132.55 | 134.35 | 134.35 | -1.79% | 11,893 |
| Jul 24, 2025 | 137.50 | 138.00 | 135.55 | 136.80 | 136.80 | 1.26% | 2,319 |
| Jul 23, 2025 | 135.30 | 139.85 | 134.05 | 135.10 | 135.10 | -1.35% | 7,460 |
| Jul 22, 2025 | 136.05 | 138.70 | 136.05 | 136.95 | 136.95 | -0.69% | 8,346 |
| Jul 21, 2025 | 140.10 | 144.00 | 137.10 | 137.90 | 137.90 | -3.50% | 18,619 |
| Jul 18, 2025 | 140.20 | 144.50 | 140.05 | 142.90 | 142.90 | 1.53% | 14,232 |
| Jul 17, 2025 | 140.70 | 146.00 | 139.00 | 140.75 | 140.75 | -2.43% | 17,200 |
| Jul 16, 2025 | 145.00 | 146.80 | 143.05 | 144.25 | 144.25 | -0.28% | 4,221 |
| Jul 15, 2025 | 144.50 | 146.70 | 143.05 | 144.65 | 144.65 | 0.10% | 2,718 |
| Jul 14, 2025 | 142.50 | 145.20 | 142.50 | 144.50 | 144.50 | 0.45% | 6,298 |
| Jul 11, 2025 | 142.00 | 145.00 | 142.00 | 143.85 | 143.85 | -0.76% | 6,669 |
| Jul 10, 2025 | 148.75 | 149.90 | 144.90 | 144.95 | 144.95 | -2.78% | 8,943 |
| Jul 9, 2025 | 141.60 | 151.25 | 137.65 | 149.10 | 149.10 | 2.93% | 18,930 |
| Jul 8, 2025 | 152.50 | 152.50 | 144.85 | 144.85 | 144.85 | -4.99% | 18,014 |
| Jul 7, 2025 | 153.95 | 155.90 | 151.50 | 152.45 | 152.45 | -0.97% | 2,733 |
| Jul 4, 2025 | 152.20 | 155.85 | 152.20 | 153.95 | 153.95 | -0.10% | 6,500 |
| Jul 3, 2025 | 153.00 | 156.60 | 153.00 | 154.10 | 154.10 | -0.58% | 1,222 |
| Jul 2, 2025 | 151.60 | 159.45 | 151.60 | 155.00 | 155.00 | -1.90% | 9,559 |
| Jul 1, 2025 | 157.50 | 160.00 | 155.05 | 158.00 | 158.00 | 0.22% | 5,303 |
| Jun 30, 2025 | 152.20 | 161.80 | 152.20 | 157.65 | 157.65 | -0.19% | 1,031 |
| Jun 27, 2025 | 158.00 | 159.00 | 156.10 | 157.95 | 157.95 | 1.19% | 2,010 |
| Jun 26, 2025 | 155.50 | 159.95 | 154.00 | 156.10 | 156.10 | 1.17% | 1,256 |
| Jun 25, 2025 | 153.00 | 155.65 | 153.00 | 154.30 | 154.30 | 0.42% | 1,345 |
| Jun 24, 2025 | 151.50 | 158.00 | 151.50 | 153.65 | 153.65 | 0.42% | 2,123 |
| Jun 23, 2025 | 147.50 | 160.00 | 147.50 | 153.00 | 153.00 | -0.65% | 11,682 |
| Jun 20, 2025 | 149.50 | 154.25 | 148.30 | 154.00 | 154.00 | 3.70% | 7,032 |
| Jun 19, 2025 | 153.35 | 153.35 | 145.80 | 148.50 | 148.50 | -3.16% | 9,664 |
| Jun 18, 2025 | 148.30 | 155.40 | 148.30 | 153.35 | 153.35 | 1.19% | 6,233 |
| Jun 17, 2025 | 151.00 | 153.90 | 151.00 | 151.55 | 151.55 | -0.53% | 4,107 |
| Jun 16, 2025 | 155.90 | 155.95 | 150.05 | 152.35 | 152.35 | -1.90% | 9,800 |
| Jun 13, 2025 | 157.95 | 157.95 | 150.60 | 155.30 | 155.30 | -1.71% | 8,472 |