Skip to main content
logo
Aptus Value Housing Finance India Limited (BOM:543335)
India flag India · Delayed Price · Currency is INR
269.05
-3.35 (-1.23%)
At close: Jun 19, 2026

BOM:543335 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026271.55272.20268.00270.75270.750.63%14,380
Jun 19, 2026273.50273.50266.15269.05269.05-1.23%34,258
Jun 18, 2026270.40275.00268.90272.40272.400.76%37,807
Jun 17, 2026269.95273.55268.45270.35270.350.39%19,716
Jun 16, 2026274.85274.85266.65269.30269.30-1.14%26,159
Jun 15, 2026275.20278.15271.70272.40272.400.09%71,361
Jun 12, 2026259.00274.55259.00272.15272.155.24%296,746
Jun 11, 2026252.75260.00249.05258.60258.602.31%140,579
Jun 10, 2026253.85253.85249.05252.75252.75-0.43%65,136
Jun 9, 2026255.90271.25248.20253.85253.85-0.80%44,380
Jun 8, 2026261.65262.00254.05255.90255.90-3.56%64,101
Jun 5, 2026261.70268.65261.00265.35265.350.89%128,148
Jun 4, 2026257.05264.80251.70263.00263.002.12%256,997
Jun 3, 2026260.70263.50255.05257.55257.55-1.19%43,871
Jun 2, 2026259.45261.90254.40260.65260.650.13%64,088
Jun 1, 2026259.65262.75258.80260.30260.300.27%34,161
May 29, 2026267.05270.00257.15259.60259.60-1.18%38,426
May 27, 2026262.90264.00260.00262.70262.700.94%30,211
May 26, 2026262.30265.55259.55260.25260.25-0.78%23,287
May 25, 2026261.20267.35261.20262.30262.300.81%40,168
May 22, 2026266.95266.95259.80260.20260.20-1.94%27,628
May 21, 2026269.05271.45262.00265.35265.35-1.38%28,264
May 20, 2026252.25274.00250.50269.05269.055.68%197,518
May 19, 2026257.60258.10253.80254.60254.60-0.95%14,667
May 18, 2026261.45261.70251.70257.05257.05-2.93%106,359
May 15, 2026269.90271.50262.00264.80264.80-0.97%61,483
May 14, 2026271.10274.85266.05269.90267.400.17%113,623
May 13, 2026274.00279.85268.60269.45266.95-1.61%102,367
May 12, 2026283.10284.70271.35273.85271.31-4.78%264,904
May 11, 2026278.55289.80276.65287.60284.941.70%136,139
May 8, 2026277.95285.60277.70282.80280.182.76%314,404
May 7, 2026272.35293.75270.65275.20272.653.09%1,199,852
May 6, 2026260.35269.60260.35266.95264.483.05%483,939
May 5, 2026262.20263.40254.60259.05256.65-0.90%98,735
May 4, 2026262.10266.35260.15261.40258.980.36%63,547
Apr 30, 2026261.25265.00259.50260.45258.04-1.94%54,978
Apr 29, 2026258.95267.80256.05265.60263.142.75%103,747
Apr 28, 2026261.95262.65255.75258.50256.11-0.96%46,436
Apr 27, 2026259.70264.55258.00261.00258.582.55%59,400
Apr 24, 2026255.45258.55252.40254.50252.14-0.76%75,487
Apr 23, 2026258.30260.15255.00256.45254.07-1.76%79,392
Apr 22, 2026258.95262.65253.40261.05258.631.46%76,934
Apr 21, 2026247.30259.95247.30257.30254.925.00%145,784
Apr 20, 2026245.15246.00241.30245.05242.78-0.59%71,445
Apr 17, 2026248.00250.50245.05246.50244.22-0.16%272,004
Apr 16, 2026232.75248.00232.10246.90244.617.07%513,004
Apr 15, 2026231.95232.00226.10230.60228.462.01%54,998
Apr 13, 2026222.95227.85216.20226.05223.961.28%63,748
Apr 10, 2026221.20224.45219.00223.20221.132.48%105,258
Apr 9, 2026214.05218.80210.10217.80215.782.69%1,037,091