Aptus Value Housing Finance India Limited (BOM:543335)
India · Delayed Price · Currency is INR 346.20
+3.40 (0.99%)
At close: Aug 6, 2025
BOM:543335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 338.95 | 341.35 | 333.00 | 333.95 | 333.95 | -1.68% | 15,025 |
| Aug 7, 2025 | 345.80 | 348.45 | 336.80 | 339.65 | 339.65 | -1.89% | 47,219 |
| Aug 6, 2025 | 341.70 | 348.00 | 341.05 | 346.20 | 346.20 | 0.99% | 40,979 |
| Aug 5, 2025 | 350.00 | 352.25 | 340.90 | 342.80 | 342.80 | -2.32% | 50,392 |
| Aug 4, 2025 | 338.30 | 351.85 | 338.30 | 350.95 | 350.95 | 3.75% | 33,143 |
| Aug 1, 2025 | 329.85 | 353.25 | 329.85 | 338.25 | 338.25 | 3.25% | 102,810 |
| Jul 31, 2025 | 328.40 | 345.20 | 319.90 | 327.60 | 327.60 | -2.02% | 67,901 |
| Jul 30, 2025 | 332.05 | 340.35 | 331.25 | 334.35 | 334.35 | 1.01% | 50,857 |
| Jul 29, 2025 | 335.05 | 340.10 | 324.60 | 331.00 | 331.00 | -2.42% | 38,985 |
| Jul 28, 2025 | 347.20 | 348.20 | 336.60 | 339.20 | 339.20 | -2.74% | 28,817 |
| Jul 25, 2025 | 353.05 | 353.05 | 337.40 | 348.75 | 348.75 | -1.57% | 77,812 |
| Jul 24, 2025 | 353.35 | 355.15 | 346.00 | 354.30 | 354.30 | 1.19% | 28,622 |
| Jul 23, 2025 | 353.95 | 353.95 | 345.30 | 350.15 | 350.15 | 1.10% | 26,282 |
| Jul 22, 2025 | 353.00 | 353.00 | 344.95 | 346.35 | 346.35 | -1.70% | 41,047 |
| Jul 21, 2025 | 352.25 | 352.95 | 345.80 | 352.35 | 352.35 | 0.31% | 60,279 |
| Jul 18, 2025 | 346.20 | 352.70 | 343.85 | 351.25 | 351.25 | 1.96% | 42,733 |
| Jul 17, 2025 | 336.00 | 346.45 | 336.00 | 344.50 | 344.50 | 0.97% | 35,901 |
| Jul 16, 2025 | 343.90 | 347.75 | 333.35 | 341.20 | 341.20 | -1.32% | 41,791 |
| Jul 15, 2025 | 348.50 | 348.50 | 342.95 | 345.75 | 345.75 | 0.22% | 224,946 |
| Jul 14, 2025 | 349.95 | 349.95 | 340.25 | 345.00 | 345.00 | -0.76% | 28,895 |
| Jul 11, 2025 | 348.00 | 352.80 | 343.05 | 347.65 | 347.65 | 1.11% | 49,348 |
| Jul 10, 2025 | 343.95 | 347.80 | 340.05 | 343.85 | 343.85 | 0.97% | 300,733 |
| Jul 9, 2025 | 336.60 | 342.00 | 332.95 | 340.55 | 340.55 | 1.63% | 141,421 |
| Jul 8, 2025 | 331.75 | 336.75 | 326.85 | 335.10 | 335.10 | 2.15% | 80,685 |
| Jul 7, 2025 | 325.00 | 329.90 | 320.20 | 328.05 | 328.05 | 1.61% | 108,196 |
| Jul 4, 2025 | 320.15 | 324.95 | 317.65 | 322.85 | 322.85 | 0.05% | 66,815 |
| Jul 3, 2025 | 325.15 | 325.15 | 320.05 | 322.70 | 322.70 | -0.14% | 56,998 |
| Jul 2, 2025 | 320.15 | 324.00 | 319.50 | 323.15 | 323.15 | 1.00% | 22,168 |
| Jul 1, 2025 | 321.70 | 324.85 | 319.50 | 319.95 | 319.95 | -1.23% | 20,646 |
| Jun 30, 2025 | 319.95 | 326.15 | 318.60 | 323.95 | 323.95 | 1.68% | 54,577 |
| Jun 27, 2025 | 320.05 | 321.15 | 317.00 | 318.60 | 318.60 | -0.62% | 15,711 |
| Jun 26, 2025 | 322.65 | 322.90 | 316.95 | 320.60 | 320.60 | -0.51% | 19,374 |
| Jun 25, 2025 | 325.95 | 326.40 | 320.45 | 322.25 | 322.25 | -0.32% | 15,951 |
| Jun 24, 2025 | 318.00 | 324.65 | 315.15 | 323.30 | 323.30 | 2.85% | 73,762 |
| Jun 23, 2025 | 312.00 | 314.90 | 309.70 | 314.35 | 314.35 | -0.16% | 7,619 |
| Jun 20, 2025 | 310.40 | 318.00 | 310.15 | 314.85 | 314.85 | 1.47% | 44,639 |
| Jun 19, 2025 | 317.50 | 319.15 | 308.75 | 310.30 | 310.30 | -2.19% | 56,664 |
| Jun 18, 2025 | 317.05 | 323.25 | 316.55 | 317.25 | 317.25 | -0.19% | 11,721 |
| Jun 17, 2025 | 322.00 | 323.30 | 315.70 | 317.85 | 317.85 | -0.81% | 18,316 |
| Jun 16, 2025 | 319.55 | 324.30 | 312.55 | 320.45 | 320.45 | 0.20% | 68,675 |
| Jun 13, 2025 | 316.00 | 320.30 | 310.95 | 319.80 | 319.80 | -0.16% | 56,655 |
| Jun 12, 2025 | 324.05 | 326.55 | 318.40 | 320.30 | 320.30 | -1.14% | 56,046 |
| Jun 11, 2025 | 332.45 | 332.45 | 321.05 | 324.00 | 324.00 | -1.80% | 62,355 |
| Jun 10, 2025 | 330.00 | 334.10 | 326.40 | 329.95 | 329.95 | 0.43% | 192,209 |
| Jun 9, 2025 | 321.90 | 329.80 | 320.30 | 328.55 | 328.55 | 3.84% | 187,628 |
| Jun 6, 2025 | 307.00 | 318.95 | 305.35 | 316.40 | 316.40 | 2.83% | 890,846 |
| Jun 5, 2025 | 308.40 | 310.20 | 303.60 | 307.70 | 307.70 | -0.05% | 186,755 |
| Jun 4, 2025 | 308.05 | 312.85 | 303.15 | 307.85 | 307.85 | 0.29% | 230,136 |
| Jun 3, 2025 | 315.10 | 333.20 | 305.00 | 306.95 | 306.95 | -9.39% | 15,506,890 |
| Jun 2, 2025 | 338.50 | 340.50 | 333.30 | 338.75 | 338.75 | -0.37% | 16,734 |