Aptus Value Housing Finance India Limited (BOM:543335)
India · Delayed Price · Currency is INR 332.40
+2.55 (0.77%)
At close: Sep 19, 2025
BOM:543335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 331.90 | 334.15 | 328.85 | 332.40 | 332.40 | 0.77% | 81,413 |
| Sep 18, 2025 | 328.95 | 331.15 | 326.70 | 329.85 | 329.85 | 0.29% | 46,513 |
| Sep 17, 2025 | 334.45 | 336.25 | 328.00 | 328.90 | 328.90 | -1.64% | 53,355 |
| Sep 16, 2025 | 335.10 | 336.25 | 332.90 | 334.40 | 334.40 | -0.10% | 44,240 |
| Sep 15, 2025 | 331.50 | 338.50 | 331.50 | 334.75 | 334.75 | 0.83% | 41,213 |
| Sep 12, 2025 | 338.35 | 340.80 | 330.35 | 332.00 | 332.00 | -1.80% | 51,413 |
| Sep 11, 2025 | 341.00 | 343.40 | 337.05 | 338.10 | 338.10 | -0.73% | 39,984 |
| Sep 10, 2025 | 351.65 | 351.65 | 339.50 | 340.60 | 340.60 | -2.39% | 72,952 |
| Sep 9, 2025 | 340.30 | 353.40 | 337.20 | 348.95 | 348.95 | 1.22% | 189,971 |
| Sep 8, 2025 | 339.15 | 346.45 | 338.00 | 344.75 | 344.75 | 1.95% | 173,142 |
| Sep 5, 2025 | 335.70 | 340.00 | 329.25 | 338.15 | 338.15 | 3.05% | 199,867 |
| Sep 4, 2025 | 340.50 | 345.00 | 324.90 | 328.15 | 328.15 | -1.14% | 3,934,809 |
| Sep 3, 2025 | 328.55 | 333.90 | 323.90 | 331.95 | 331.95 | 2.33% | 114,962 |
| Sep 2, 2025 | 323.50 | 327.00 | 316.15 | 324.40 | 324.40 | 1.74% | 91,483 |
| Sep 1, 2025 | 316.10 | 322.75 | 316.10 | 318.85 | 318.85 | 0.28% | 44,107 |
| Aug 29, 2025 | 322.75 | 324.75 | 315.00 | 317.95 | 317.95 | -2.12% | 66,373 |
| Aug 28, 2025 | 331.55 | 332.80 | 322.85 | 324.85 | 324.85 | -3.36% | 64,173 |
| Aug 26, 2025 | 335.00 | 340.00 | 332.05 | 336.15 | 336.15 | -0.37% | 51,451 |
| Aug 25, 2025 | 349.35 | 349.35 | 335.30 | 337.40 | 337.40 | -2.44% | 16,088 |
| Aug 22, 2025 | 352.20 | 356.70 | 344.40 | 345.85 | 345.85 | -2.55% | 14,734 |
| Aug 21, 2025 | 364.85 | 364.85 | 353.25 | 354.90 | 354.90 | 0.03% | 9,533 |
| Aug 20, 2025 | 355.00 | 357.60 | 352.45 | 354.80 | 354.80 | 0.04% | 15,657 |
| Aug 19, 2025 | 358.85 | 361.65 | 354.10 | 354.65 | 354.65 | -1.25% | 17,050 |
| Aug 18, 2025 | 358.40 | 363.75 | 355.90 | 359.15 | 359.15 | 0.87% | 78,973 |
| Aug 14, 2025 | 346.25 | 359.00 | 346.25 | 356.05 | 356.05 | 3.14% | 130,715 |
| Aug 13, 2025 | 345.00 | 348.55 | 340.75 | 345.20 | 345.20 | 0.25% | 18,582 |
| Aug 12, 2025 | 335.60 | 345.50 | 333.15 | 344.35 | 344.35 | 2.85% | 40,716 |
| Aug 11, 2025 | 331.40 | 335.65 | 331.30 | 334.80 | 334.80 | 0.25% | 9,795 |
| 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 |