Aptus Pharma Limited (BOM:544529)
India · Delayed Price · Currency is INR 179.80
+7.64 (4.44%)
At close: May 12, 2026
Aptus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 177.50 | 180.00 | 177.50 | 179.80 | 179.80 | 4.44% | 20,000 |
| May 11, 2026 | 172.44 | 172.44 | 168.10 | 172.16 | 172.16 | 1.27% | 40,000 |
| May 8, 2026 | 174.60 | 174.60 | 169.40 | 170.00 | 170.00 | -4.49% | 25,000 |
| May 7, 2026 | 178.72 | 178.72 | 175.60 | 178.00 | 178.00 | 1.60% | 15,000 |
| May 6, 2026 | 167.40 | 175.20 | 166.60 | 175.20 | 175.20 | 3.67% | 25,000 |
| May 5, 2026 | 167.92 | 169.00 | 167.92 | 169.00 | 169.00 | 3.43% | 10,000 |
| May 4, 2026 | 165.20 | 167.60 | 163.40 | 163.40 | 163.40 | 0.86% | 40,000 |
| Apr 30, 2026 | 160.00 | 162.00 | 158.04 | 162.00 | 162.00 | 2.35% | 45,000 |
| Apr 29, 2026 | 156.00 | 162.80 | 153.20 | 158.28 | 158.28 | 1.85% | 55,000 |
| Apr 28, 2026 | 151.60 | 155.40 | 151.60 | 155.40 | 155.40 | 5.00% | 15,000 |
| Apr 27, 2026 | 147.80 | 148.00 | 147.80 | 148.00 | 148.00 | 2.64% | 15,000 |
| Apr 23, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -1.23% | 5,000 |
| Apr 22, 2026 | 145.84 | 146.00 | 145.84 | 146.00 | 146.00 | -1.88% | 15,000 |
| Apr 20, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -1.83% | 5,000 |
| Apr 17, 2026 | 155.16 | 155.16 | 150.84 | 151.58 | 151.58 | -1.35% | 15,000 |
| Apr 16, 2026 | 153.66 | 153.66 | 147.70 | 153.66 | 153.66 | 1.99% | 35,000 |
| Apr 15, 2026 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | 1.99% | 5,000 |
| Apr 13, 2026 | 147.60 | 147.72 | 147.60 | 147.72 | 147.72 | 1.99% | 10,000 |
| Apr 10, 2026 | 144.80 | 144.84 | 144.80 | 144.84 | 144.84 | 2.00% | 10,000 |
| Apr 9, 2026 | 140.82 | 142.00 | 140.82 | 142.00 | 142.00 | 1.43% | 10,000 |
| Apr 8, 2026 | 140.36 | 140.36 | 140.00 | 140.00 | 140.00 | -0.26% | 10,000 |
| Apr 7, 2026 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | 1.70% | 5,000 |
| Apr 1, 2026 | 136.88 | 138.02 | 136.88 | 138.02 | 138.02 | -1.17% | 20,000 |
| Mar 30, 2026 | 139.66 | 139.66 | 139.66 | 139.66 | 139.66 | -1.99% | 5,000 |
| Mar 27, 2026 | 142.00 | 142.50 | 142.00 | 142.50 | 142.50 | 1.99% | 45,000 |
| Mar 25, 2026 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | 1.97% | 5,000 |
| Mar 24, 2026 | 133.16 | 137.02 | 132.80 | 137.02 | 137.02 | 1.99% | 15,000 |
| Mar 23, 2026 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | 1.99% | 10,000 |
| Mar 20, 2026 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | 2.00% | 10,000 |
| Mar 18, 2026 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | -1.99% | 15,000 |
| Mar 17, 2026 | 145.60 | 145.60 | 131.76 | 131.76 | 131.76 | -4.99% | 60,000 |
| Mar 16, 2026 | 132.30 | 138.68 | 125.80 | 138.68 | 138.68 | 5.00% | 55,000 |
| Mar 13, 2026 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | 4.99% | 45,000 |
| Mar 12, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 4.99% | 35,000 |
| Mar 11, 2026 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | 4.99% | 5,000 |
| Mar 9, 2026 | 114.12 | 114.12 | 110.40 | 114.12 | 114.12 | 4.99% | 30,000 |
| Mar 6, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 1.99% | 15,000 |
| Mar 5, 2026 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | 1.99% | 5,000 |
| Mar 4, 2026 | 104.54 | 104.54 | 104.50 | 104.50 | 104.50 | -1.99% | 25,000 |
| Mar 2, 2026 | 110.80 | 110.80 | 106.62 | 106.62 | 106.62 | -1.99% | 45,000 |
| Feb 26, 2026 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | 1.99% | 10,000 |
| Feb 25, 2026 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | 1.99% | 5,000 |
| Feb 24, 2026 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | 1.99% | 5,000 |
| Feb 23, 2026 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | 1.99% | 10,000 |
| Feb 17, 2026 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | 1.99% | 5,000 |
| Feb 16, 2026 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | 1.99% | 5,000 |
| Feb 13, 2026 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | 1.98% | 10,000 |
| Feb 12, 2026 | 91.10 | 94.78 | 91.10 | 94.78 | 94.78 | 1.98% | 30,000 |
| Feb 11, 2026 | 93.00 | 93.00 | 92.94 | 92.94 | 92.94 | -1.98% | 25,000 |
| Feb 10, 2026 | 94.80 | 94.82 | 94.80 | 94.82 | 94.82 | -1.96% | 10,000 |