Aptus Pharma Limited (BOM:544529)
India · Delayed Price · Currency is INR 271.75
+5.30 (1.99%)
At close: Mar 6, 2026
Aptus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 271.75 | 271.75 | 271.75 | 271.75 | 271.75 | 1.99% | 6,000 |
| Mar 5, 2026 | 266.45 | 266.45 | 266.45 | 266.45 | 266.45 | 1.99% | 2,000 |
| Mar 4, 2026 | 261.35 | 261.35 | 261.25 | 261.25 | 261.25 | -1.99% | 10,000 |
| Mar 2, 2026 | 277.00 | 277.00 | 266.55 | 266.55 | 266.55 | -1.99% | 18,000 |
| Feb 26, 2026 | 271.95 | 271.95 | 271.95 | 271.95 | 271.95 | 1.99% | 4,000 |
| Feb 25, 2026 | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | 1.99% | 2,000 |
| Feb 24, 2026 | 261.45 | 261.45 | 261.45 | 261.45 | 261.45 | 1.99% | 2,000 |
| Feb 23, 2026 | 256.35 | 256.35 | 256.35 | 256.35 | 256.35 | 1.99% | 4,000 |
| Feb 17, 2026 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | 1.99% | 2,000 |
| Feb 16, 2026 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | 1.99% | 2,000 |
| Feb 13, 2026 | 241.65 | 241.65 | 241.65 | 241.65 | 241.65 | 1.98% | 4,000 |
| Feb 12, 2026 | 227.75 | 236.95 | 227.75 | 236.95 | 236.95 | 1.98% | 12,000 |
| Feb 11, 2026 | 232.50 | 232.50 | 232.35 | 232.35 | 232.35 | -1.98% | 10,000 |
| Feb 10, 2026 | 237.00 | 237.05 | 237.00 | 237.05 | 237.05 | -1.96% | 4,000 |
| Feb 9, 2026 | 242.00 | 242.00 | 241.80 | 241.80 | 241.80 | -1.99% | 10,000 |
| Feb 6, 2026 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | -1.99% | 20,000 |
| Feb 5, 2026 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | -1.99% | 4,000 |
| Feb 4, 2026 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | -1.98% | 8,000 |
| Feb 3, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -1.98% | 4,000 |
| Feb 2, 2026 | 270.00 | 270.00 | 267.30 | 267.30 | 267.30 | -0.69% | 4,000 |
| Feb 1, 2026 | 270.50 | 270.50 | 269.15 | 269.15 | 269.15 | 1.49% | 10,000 |
| Jan 30, 2026 | 265.10 | 265.20 | 265.10 | 265.20 | 265.20 | 2.00% | 10,000 |
| Jan 29, 2026 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 2.97% | 6,000 |
| Jan 28, 2026 | 249.00 | 252.50 | 242.10 | 252.50 | 252.50 | 4.99% | 14,000 |
| Jan 27, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - | 2,000 |
| Jan 23, 2026 | 240.00 | 241.50 | 240.00 | 240.50 | 240.50 | -0.99% | 20,000 |
| Jan 22, 2026 | 240.00 | 245.75 | 238.00 | 242.90 | 242.90 | 3.78% | 54,000 |
| Jan 21, 2026 | 223.00 | 234.05 | 223.00 | 234.05 | 234.05 | 4.98% | 26,000 |
| Jan 20, 2026 | 220.90 | 222.95 | 216.00 | 222.95 | 222.95 | 0.45% | 14,000 |
| Jan 16, 2026 | 212.00 | 221.95 | 210.00 | 221.95 | 221.95 | 1.81% | 20,000 |
| Jan 14, 2026 | 207.50 | 218.00 | 207.10 | 218.00 | 218.00 | 1.75% | 18,000 |
| Jan 13, 2026 | 226.00 | 226.00 | 211.10 | 214.25 | 214.25 | -3.49% | 20,000 |
| Jan 12, 2026 | 226.50 | 228.90 | 219.10 | 222.00 | 222.00 | 0.73% | 22,000 |
| Jan 9, 2026 | 214.50 | 220.50 | 213.10 | 220.40 | 220.40 | 4.95% | 48,000 |
| Jan 8, 2026 | 192.10 | 210.00 | 192.10 | 210.00 | 210.00 | 5.00% | 36,000 |
| Jan 7, 2026 | 207.00 | 207.00 | 199.00 | 200.00 | 200.00 | 1.01% | 28,000 |
| Jan 6, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 4.98% | 24,000 |
| Jan 5, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | 4.98% | 4,000 |
| Jan 2, 2026 | 174.90 | 179.65 | 174.90 | 179.65 | 179.65 | 5.00% | 16,000 |
| Jan 1, 2026 | 170.40 | 171.80 | 168.00 | 171.10 | 171.10 | 0.94% | 16,000 |
| Dec 31, 2025 | 173.00 | 173.00 | 162.75 | 169.50 | 169.50 | -0.21% | 62,000 |
| Dec 30, 2025 | 166.10 | 169.85 | 160.50 | 169.85 | 169.85 | 1.10% | 86,000 |
| Dec 29, 2025 | 165.00 | 168.00 | 160.00 | 168.00 | 168.00 | 5.00% | 112,000 |
| Dec 26, 2025 | 163.75 | 163.80 | 160.00 | 160.00 | 160.00 | -0.62% | 100,000 |
| Dec 24, 2025 | 155.50 | 165.00 | 155.50 | 161.00 | 161.00 | -0.62% | 42,000 |
| Dec 23, 2025 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | 0.15% | 50,000 |
| Dec 22, 2025 | 161.50 | 161.75 | 161.50 | 161.75 | 161.75 | 0.97% | 20,000 |
| Dec 19, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - | 4,000 |
| Dec 17, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -0.50% | 2,000 |
| Dec 16, 2025 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | 0.63% | 8,000 |