Aptus Value Housing Finance India Limited (BOM:543335)
India · Delayed Price · Currency is INR 199.45
+1.50 (0.76%)
At close: Apr 7, 2026
BOM:543335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 202.70 | 203.20 | 194.60 | 199.45 | 199.45 | 0.76% | 76,993 |
| Apr 6, 2026 | 199.50 | 200.45 | 194.10 | 197.95 | 197.95 | -0.78% | 122,877 |
| Apr 2, 2026 | 203.65 | 203.65 | 195.75 | 199.50 | 199.50 | -2.04% | 887,593 |
| Apr 1, 2026 | 201.30 | 205.30 | 198.85 | 203.65 | 203.65 | 4.57% | 109,326 |
| Mar 30, 2026 | 197.10 | 200.85 | 193.50 | 194.75 | 194.75 | -1.57% | 1,288,685 |
| Mar 27, 2026 | 206.65 | 206.65 | 197.10 | 197.85 | 197.85 | -4.51% | 2,288,628 |
| Mar 25, 2026 | 203.00 | 208.95 | 202.65 | 207.20 | 207.20 | 3.44% | 383,555 |
| Mar 24, 2026 | 205.75 | 205.75 | 197.95 | 200.30 | 200.30 | -0.52% | 558,070 |
| Mar 23, 2026 | 205.75 | 207.95 | 198.30 | 201.35 | 201.35 | -3.50% | 413,132 |
| Mar 20, 2026 | 211.85 | 213.20 | 207.85 | 208.65 | 208.65 | -0.57% | 108,661 |
| Mar 19, 2026 | 217.25 | 217.25 | 209.15 | 209.85 | 209.85 | -4.24% | 47,247 |
| Mar 18, 2026 | 222.85 | 225.05 | 217.25 | 219.15 | 219.15 | -1.06% | 114,704 |
| Mar 17, 2026 | 225.95 | 225.95 | 220.05 | 221.50 | 221.50 | -0.38% | 86,806 |
| Mar 16, 2026 | 222.30 | 224.50 | 216.85 | 222.35 | 222.35 | 0.14% | 227,256 |
| Mar 13, 2026 | 227.25 | 227.55 | 219.55 | 222.05 | 222.05 | -2.31% | 1,151,453 |
| Mar 12, 2026 | 227.25 | 230.00 | 224.25 | 227.30 | 227.30 | -0.53% | 478,087 |
| Mar 11, 2026 | 232.00 | 235.10 | 227.95 | 228.50 | 228.50 | -1.49% | 74,941 |
| Mar 10, 2026 | 225.00 | 232.75 | 223.55 | 231.95 | 231.95 | 4.79% | 209,920 |
| Mar 9, 2026 | 224.35 | 225.00 | 218.00 | 221.35 | 221.35 | -2.96% | 76,283 |
| Mar 6, 2026 | 230.00 | 231.30 | 225.90 | 228.10 | 228.10 | -0.20% | 81,469 |
| Mar 5, 2026 | 230.25 | 231.70 | 227.15 | 228.55 | 228.55 | 0.04% | 83,023 |
| Mar 4, 2026 | 235.00 | 235.10 | 225.40 | 228.45 | 228.45 | -4.21% | 936,393 |
| Mar 2, 2026 | 232.70 | 242.75 | 232.70 | 238.50 | 238.50 | -2.35% | 95,330 |
| Feb 27, 2026 | 244.15 | 248.05 | 243.05 | 244.25 | 244.25 | -0.51% | 30,775 |
| Feb 26, 2026 | 247.60 | 250.60 | 243.20 | 245.50 | 245.50 | -0.81% | 85,771 |
| Feb 25, 2026 | 237.60 | 248.65 | 237.60 | 247.50 | 247.50 | 4.56% | 201,960 |
| Feb 24, 2026 | 243.45 | 243.70 | 234.60 | 236.70 | 236.70 | -2.87% | 101,656 |
| Feb 23, 2026 | 243.35 | 249.80 | 242.20 | 243.70 | 243.70 | 0.66% | 134,632 |
| Feb 20, 2026 | 244.60 | 247.65 | 241.60 | 242.10 | 242.10 | -0.98% | 28,493 |
| Feb 19, 2026 | 249.05 | 249.35 | 244.00 | 244.50 | 244.50 | -2.06% | 69,306 |
| Feb 18, 2026 | 249.45 | 250.75 | 247.60 | 249.65 | 249.65 | 0.18% | 202,483 |
| Feb 17, 2026 | 245.05 | 250.35 | 243.40 | 249.20 | 249.20 | 1.34% | 58,044 |
| Feb 16, 2026 | 246.35 | 247.05 | 243.00 | 245.90 | 245.90 | -1.09% | 36,541 |
| Feb 13, 2026 | 251.85 | 251.85 | 245.70 | 248.60 | 248.60 | -1.37% | 59,439 |
| Feb 12, 2026 | 260.50 | 260.50 | 251.40 | 252.05 | 252.05 | -2.31% | 46,197 |
| Feb 11, 2026 | 264.90 | 264.90 | 257.30 | 258.00 | 258.00 | -0.90% | 34,342 |
| Feb 10, 2026 | 269.75 | 269.75 | 260.00 | 260.35 | 260.35 | -2.29% | 526,156 |
| Feb 9, 2026 | 260.05 | 267.85 | 256.00 | 266.45 | 266.45 | 2.84% | 112,926 |
| Feb 6, 2026 | 267.25 | 267.85 | 258.15 | 259.10 | 259.10 | -4.46% | 542,736 |
| Feb 5, 2026 | 283.70 | 285.60 | 268.30 | 271.20 | 271.20 | -0.53% | 113,092 |
| Feb 4, 2026 | 281.80 | 292.35 | 272.50 | 272.65 | 272.65 | -3.30% | 1,635,219 |
| Feb 3, 2026 | 270.00 | 283.00 | 270.00 | 281.95 | 281.95 | 5.52% | 103,802 |
| Feb 2, 2026 | 267.15 | 268.40 | 258.15 | 267.20 | 267.20 | -0.32% | 48,129 |
| Feb 1, 2026 | 276.60 | 276.90 | 266.00 | 268.05 | 268.05 | -2.76% | 42,152 |
| Jan 30, 2026 | 270.00 | 276.65 | 266.50 | 275.65 | 275.65 | 2.07% | 47,352 |
| Jan 29, 2026 | 274.95 | 274.95 | 268.55 | 270.05 | 270.05 | -1.13% | 52,061 |
| Jan 28, 2026 | 270.75 | 273.80 | 265.00 | 273.15 | 273.15 | 2.25% | 40,139 |
| Jan 27, 2026 | 258.30 | 269.75 | 257.35 | 267.15 | 267.15 | 2.77% | 81,095 |
| Jan 23, 2026 | 265.00 | 268.00 | 259.05 | 259.95 | 259.95 | -2.09% | 55,332 |
| Jan 22, 2026 | 260.10 | 265.95 | 260.10 | 265.50 | 265.50 | 2.12% | 47,804 |