Aptus Value Housing Finance India Limited (BOM:543335)
India · Delayed Price · Currency is INR 317.85
+5.50 (1.76%)
At close: Oct 31, 2025
BOM:543335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 313.05 | 320.80 | 310.85 | 317.85 | 317.85 | 1.76% | 101,367 |
| Oct 30, 2025 | 318.05 | 318.05 | 311.35 | 312.35 | 312.35 | -1.47% | 31,660 |
| Oct 29, 2025 | 317.95 | 317.95 | 308.65 | 317.00 | 317.00 | 1.65% | 32,377 |
| Oct 28, 2025 | 315.00 | 317.65 | 311.45 | 311.85 | 311.85 | -0.51% | 12,085 |
| Oct 27, 2025 | 321.90 | 321.90 | 311.45 | 313.45 | 313.45 | -1.92% | 34,909 |
| Oct 24, 2025 | 311.35 | 320.95 | 309.75 | 319.60 | 319.60 | 3.11% | 103,764 |
| Oct 23, 2025 | 319.90 | 319.90 | 308.30 | 309.95 | 309.95 | -1.53% | 32,101 |
| Oct 21, 2025 | 318.35 | 319.65 | 310.95 | 314.75 | 314.75 | -0.11% | 25,647 |
| Oct 20, 2025 | 309.95 | 317.10 | 305.65 | 315.10 | 315.10 | 1.73% | 17,708 |
| Oct 17, 2025 | 304.75 | 311.85 | 303.60 | 309.75 | 309.75 | 1.46% | 35,338 |
| Oct 16, 2025 | 309.00 | 311.05 | 303.55 | 305.30 | 305.30 | -1.36% | 76,348 |
| Oct 15, 2025 | 312.40 | 314.65 | 308.55 | 309.50 | 309.50 | -0.72% | 14,142 |
| Oct 14, 2025 | 317.00 | 317.00 | 307.50 | 311.75 | 311.75 | 0.24% | 26,070 |
| Oct 13, 2025 | 315.40 | 316.00 | 309.70 | 311.00 | 311.00 | -2.32% | 384,312 |
| Oct 10, 2025 | 317.85 | 320.40 | 310.40 | 318.40 | 318.40 | 2.76% | 63,853 |
| Oct 9, 2025 | 314.80 | 314.80 | 304.80 | 309.85 | 309.85 | 0.08% | 49,576 |
| Oct 8, 2025 | 315.35 | 317.20 | 307.50 | 309.60 | 309.60 | -1.81% | 64,877 |
| Oct 7, 2025 | 323.10 | 323.50 | 312.80 | 315.30 | 315.30 | -2.41% | 38,385 |
| Oct 6, 2025 | 325.80 | 325.80 | 320.70 | 323.10 | 323.10 | -0.83% | 11,156 |
| Oct 3, 2025 | 325.15 | 331.90 | 323.00 | 325.80 | 325.80 | 0.39% | 70,608 |
| Oct 1, 2025 | 319.90 | 326.00 | 316.50 | 324.55 | 324.55 | 1.44% | 32,898 |
| Sep 30, 2025 | 319.50 | 324.05 | 314.20 | 319.95 | 319.95 | 0.61% | 45,153 |
| Sep 29, 2025 | 315.35 | 322.00 | 308.90 | 318.00 | 318.00 | 1.21% | 59,608 |
| Sep 26, 2025 | 316.20 | 316.65 | 308.00 | 314.20 | 314.20 | -1.19% | 90,870 |
| Sep 25, 2025 | 320.00 | 326.00 | 314.55 | 318.00 | 318.00 | -0.84% | 95,882 |
| Sep 24, 2025 | 324.00 | 325.75 | 320.20 | 320.70 | 320.70 | -0.90% | 29,482 |
| Sep 23, 2025 | 322.65 | 324.70 | 320.65 | 323.60 | 323.60 | 0.23% | 14,496 |
| Sep 22, 2025 | 330.95 | 330.95 | 322.15 | 322.85 | 322.85 | -2.87% | 31,831 |
| 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 |