Aptus Pharma Limited (BOM:544529)
India · Delayed Price · Currency is INR 221.95
+3.95 (1.81%)
At close: Jan 16, 2026
Aptus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 161.00 | 164.20 | 160.00 | 160.00 | 160.00 | 1.27% | 12,000 |
| Dec 12, 2025 | 169.00 | 169.00 | 156.75 | 158.00 | 158.00 | -4.24% | 60,000 |
| Dec 11, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.49% | 4,000 |
| Dec 10, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0.90% | 2,000 |
| Dec 9, 2025 | 164.90 | 167.40 | 162.10 | 166.00 | 166.00 | 2.47% | 26,000 |
| Dec 8, 2025 | 163.00 | 166.00 | 162.00 | 162.00 | 162.00 | -0.31% | 14,000 |
| Dec 5, 2025 | 156.00 | 162.50 | 156.00 | 162.50 | 162.50 | 4.17% | 10,000 |
| Dec 4, 2025 | 155.80 | 157.00 | 155.80 | 156.00 | 156.00 | 0.10% | 12,000 |
| Dec 3, 2025 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | 1.86% | 2,000 |
| Dec 2, 2025 | 150.05 | 153.00 | 150.05 | 153.00 | 153.00 | -1.07% | 14,000 |
| Dec 1, 2025 | 156.00 | 156.00 | 154.65 | 154.65 | 154.65 | -4.98% | 12,000 |
| Nov 26, 2025 | 162.50 | 162.75 | 162.50 | 162.75 | 162.75 | - | 4,000 |
| Nov 25, 2025 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 0.49% | 2,000 |
| Nov 24, 2025 | 161.00 | 162.50 | 161.00 | 161.95 | 161.95 | 0.90% | 6,000 |
| Nov 21, 2025 | 157.00 | 160.50 | 157.00 | 160.50 | 160.50 | 4.39% | 6,000 |
| Nov 20, 2025 | 150.00 | 153.75 | 150.00 | 153.75 | 153.75 | 4.95% | 8,000 |
| Nov 19, 2025 | 143.75 | 146.50 | 143.75 | 146.50 | 146.50 | 0.34% | 6,000 |
| Nov 18, 2025 | 147.00 | 147.00 | 143.00 | 146.00 | 146.00 | -0.65% | 10,000 |
| Nov 17, 2025 | 150.10 | 150.85 | 144.45 | 146.95 | 146.95 | -3.32% | 22,000 |
| Nov 14, 2025 | 152.00 | 156.85 | 152.00 | 152.00 | 152.00 | -4.97% | 34,000 |
| Nov 13, 2025 | 165.00 | 167.70 | 159.95 | 159.95 | 159.95 | -4.99% | 70,000 |
| Nov 12, 2025 | 168.35 | 168.35 | 155.50 | 168.35 | 168.35 | 4.99% | 108,000 |
| Nov 11, 2025 | 155.00 | 160.35 | 155.00 | 160.35 | 160.35 | 4.98% | 20,000 |
| Nov 10, 2025 | 146.20 | 152.75 | 146.20 | 152.75 | 152.75 | 4.98% | 88,000 |
| Nov 7, 2025 | 144.50 | 145.50 | 139.00 | 145.50 | 145.50 | 4.98% | 68,000 |