Aptus Value Housing Finance India Limited (BOM:543335)
India · Delayed Price · Currency is INR 237.70
-0.75 (-0.31%)
At close: Sep 18, 2026
BOM:543335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 238.60 | 242.30 | 234.00 | 237.70 | 237.70 | -0.31% | 1,114,668 |
| Sep 17, 2026 | 236.10 | 244.00 | 236.05 | 238.45 | 238.45 | -1.02% | 166,549 |
| Sep 16, 2026 | 242.10 | 243.40 | 235.45 | 240.90 | 240.90 | -1.25% | 229,828 |
| Sep 15, 2026 | 247.00 | 249.30 | 240.60 | 243.95 | 243.95 | -2.15% | 73,351 |
| Sep 11, 2026 | 249.60 | 250.35 | 245.95 | 249.30 | 249.30 | -1.23% | 324,911 |
| Sep 10, 2026 | 260.05 | 260.05 | 250.25 | 252.40 | 252.40 | -2.25% | 353,056 |
| Sep 9, 2026 | 257.95 | 259.50 | 251.40 | 258.20 | 258.20 | 0.90% | 83,033 |
| Sep 8, 2026 | 259.00 | 259.00 | 252.20 | 255.90 | 255.90 | -0.16% | 40,706 |
| Sep 7, 2026 | 260.30 | 260.30 | 252.80 | 256.30 | 256.30 | -0.79% | 131,933 |
| Sep 4, 2026 | 256.30 | 261.95 | 256.00 | 258.35 | 258.35 | 0.37% | 124,677 |
| Sep 3, 2026 | 255.00 | 260.00 | 253.40 | 257.40 | 257.40 | 1.16% | 86,638 |
| Sep 2, 2026 | 252.70 | 255.75 | 249.30 | 254.45 | 254.45 | 0.43% | 33,123 |
| Sep 1, 2026 | 248.90 | 254.00 | 247.90 | 253.35 | 253.35 | 1.79% | 69,482 |
| Aug 31, 2026 | 256.10 | 257.00 | 248.00 | 248.90 | 248.90 | -2.66% | 34,413 |
| Aug 28, 2026 | 256.00 | 257.40 | 253.80 | 255.70 | 255.70 | -0.39% | 26,935 |
| Aug 27, 2026 | 258.95 | 259.40 | 255.00 | 256.70 | 256.70 | -0.58% | 32,222 |
| Aug 26, 2026 | 254.95 | 262.00 | 254.95 | 258.20 | 258.20 | 1.57% | 2,898,195 |
| Aug 25, 2026 | 253.70 | 258.60 | 251.00 | 254.20 | 254.20 | -0.08% | 2,811,801 |
| Aug 24, 2026 | 256.70 | 258.00 | 252.05 | 254.40 | 254.40 | -1.40% | 50,280 |
| Aug 21, 2026 | 254.60 | 258.70 | 253.45 | 258.00 | 258.00 | 1.84% | 53,630 |
| Aug 20, 2026 | 252.90 | 258.00 | 251.80 | 253.35 | 253.35 | 0.18% | 41,610 |
| Aug 19, 2026 | 259.25 | 259.25 | 251.60 | 252.90 | 252.90 | -1.56% | 12,889 |
| Aug 18, 2026 | 257.10 | 261.50 | 254.65 | 256.90 | 256.90 | 0.35% | 67,214 |
| Aug 17, 2026 | 250.40 | 257.40 | 247.45 | 256.00 | 256.00 | 2.24% | 134,588 |
| Aug 14, 2026 | 253.80 | 254.15 | 249.15 | 250.40 | 250.40 | -1.30% | 175,362 |
| Aug 13, 2026 | 255.15 | 255.70 | 252.45 | 253.70 | 253.70 | -0.24% | 41,024 |
| Aug 12, 2026 | 259.55 | 259.55 | 253.15 | 254.30 | 254.30 | -0.93% | 63,307 |
| Aug 11, 2026 | 255.35 | 258.80 | 251.05 | 256.70 | 256.70 | 1.38% | 43,085 |
| Aug 10, 2026 | 260.95 | 261.20 | 251.50 | 253.20 | 253.20 | -2.88% | 93,269 |
| Aug 7, 2026 | 258.80 | 262.60 | 257.45 | 260.70 | 260.70 | -0.06% | 91,944 |
| Aug 6, 2026 | 262.85 | 264.15 | 260.00 | 260.85 | 260.85 | -1.38% | 89,725 |
| Aug 5, 2026 | 262.75 | 266.35 | 261.50 | 264.50 | 264.50 | 1.54% | 30,955 |
| Aug 4, 2026 | 269.75 | 269.75 | 260.15 | 260.50 | 260.50 | -1.14% | 23,458 |
| Aug 3, 2026 | 264.55 | 265.05 | 258.85 | 263.50 | 263.50 | 0.75% | 133,986 |
| Jul 31, 2026 | 277.15 | 288.35 | 258.00 | 261.55 | 261.55 | -5.59% | 273,877 |
| Jul 30, 2026 | 280.15 | 283.85 | 276.45 | 277.05 | 277.05 | -1.70% | 43,077 |
| Jul 29, 2026 | 282.00 | 283.15 | 279.55 | 281.85 | 281.85 | 0.14% | 27,598 |
| Jul 28, 2026 | 278.25 | 282.85 | 277.50 | 281.45 | 281.45 | 0.84% | 72,313 |
| Jul 27, 2026 | 282.15 | 284.65 | 277.95 | 279.10 | 279.10 | 0.63% | 71,055 |
| Jul 24, 2026 | 283.85 | 283.85 | 276.50 | 277.35 | 277.35 | -2.67% | 582,455 |
| Jul 23, 2026 | 294.65 | 294.65 | 283.55 | 284.95 | 284.95 | -3.28% | 26,983 |
| Jul 22, 2026 | 299.15 | 300.40 | 292.15 | 294.60 | 294.60 | -2.27% | 81,123 |
| Jul 21, 2026 | 305.30 | 305.30 | 298.75 | 301.45 | 301.45 | -1.31% | 52,124 |
| Jul 20, 2026 | 307.95 | 308.80 | 304.15 | 305.45 | 305.45 | -0.28% | 65,449 |
| Jul 17, 2026 | 301.80 | 308.85 | 297.00 | 306.30 | 306.30 | 2.12% | 123,860 |
| Jul 16, 2026 | 296.60 | 301.00 | 295.00 | 299.95 | 299.95 | 1.44% | 179,370 |
| Jul 15, 2026 | 290.05 | 296.80 | 290.00 | 295.70 | 295.70 | 1.86% | 144,353 |
| Jul 14, 2026 | 290.00 | 291.20 | 285.05 | 290.30 | 290.30 | 0.26% | 57,780 |
| Jul 13, 2026 | 283.75 | 298.80 | 280.45 | 289.55 | 289.55 | 2.04% | 68,553 |
| Jul 10, 2026 | 283.70 | 284.90 | 282.05 | 283.75 | 283.75 | 1.68% | 13,474 |