Aptus Pharma Limited (BOM:544529)
India · Delayed Price · Currency is INR 297.20
+1.70 (0.58%)
At close: Aug 4, 2026
Aptus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 290.00 | 310.25 | 282.25 | 297.20 | 297.20 | 0.58% | 39,600 |
| Aug 3, 2026 | 282.85 | 296.15 | 271.50 | 295.50 | 295.50 | 4.77% | 44,000 |
| Jul 31, 2026 | 274.00 | 282.95 | 271.00 | 282.05 | 282.05 | 4.66% | 25,600 |
| Jul 30, 2026 | 260.00 | 270.00 | 260.00 | 269.50 | 269.50 | 3.63% | 5,200 |
| Jul 29, 2026 | 260.00 | 264.00 | 254.00 | 260.05 | 260.05 | 1.34% | 11,200 |
| Jul 28, 2026 | 250.50 | 258.00 | 244.00 | 256.60 | 256.60 | 2.44% | 13,600 |
| Jul 27, 2026 | 254.50 | 254.50 | 246.00 | 250.50 | 250.50 | -1.57% | 5,200 |
| Jul 24, 2026 | 250.00 | 254.50 | 250.00 | 254.50 | 254.50 | 1.13% | 5,600 |
| Jul 23, 2026 | 256.00 | 258.00 | 248.00 | 251.65 | 251.65 | -0.96% | 6,400 |
| Jul 22, 2026 | 259.00 | 259.00 | 251.25 | 254.10 | 254.10 | 1.15% | 12,800 |
| Jul 21, 2026 | 252.95 | 259.95 | 245.05 | 251.20 | 251.20 | 1.45% | 25,600 |
| Jul 20, 2026 | 252.60 | 252.60 | 241.05 | 247.60 | 247.60 | 2.91% | 24,800 |
| Jul 17, 2026 | 258.90 | 258.90 | 238.25 | 240.60 | 240.60 | -3.51% | 32,400 |
| Jul 16, 2026 | 232.10 | 254.00 | 232.10 | 249.35 | 249.35 | 2.66% | 18,400 |
| Jul 15, 2026 | 258.95 | 258.95 | 234.65 | 242.90 | 242.90 | -1.64% | 28,000 |
| Jul 14, 2026 | 246.50 | 246.95 | 235.00 | 246.95 | 246.95 | 5.00% | 44,000 |
| Jul 13, 2026 | 224.00 | 235.20 | 224.00 | 235.20 | 235.20 | 5.00% | 11,600 |
| Jul 10, 2026 | 215.50 | 224.00 | 215.50 | 224.00 | 224.00 | 1.93% | 9,600 |
| Jul 9, 2026 | 219.00 | 219.75 | 219.00 | 219.75 | 219.75 | -0.23% | 2,400 |
| Jul 8, 2026 | 224.00 | 224.70 | 220.25 | 220.25 | 220.25 | -1.98% | 16,000 |
| Jul 7, 2026 | 224.70 | 224.75 | 224.70 | 224.70 | 224.70 | -1.98% | 12,000 |
| Jul 6, 2026 | 229.30 | 229.30 | 229.25 | 229.25 | 229.25 | -1.99% | 7,200 |
| Jul 3, 2026 | 234.30 | 234.30 | 233.90 | 233.90 | 233.90 | -0.02% | 1,600 |
| Jul 2, 2026 | 234.00 | 234.50 | 233.95 | 233.95 | 233.95 | 1.72% | 8,800 |
| Jul 1, 2026 | 223.00 | 230.00 | 223.00 | 230.00 | 230.00 | 1.59% | 16,400 |
| Jun 30, 2026 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | -1.99% | 5,200 |
| Jun 29, 2026 | 230.45 | 231.00 | 230.45 | 231.00 | 231.00 | -1.76% | 15,200 |
| Jun 25, 2026 | 234.00 | 238.10 | 234.00 | 235.15 | 235.15 | 0.73% | 8,800 |
| Jun 24, 2026 | 233.45 | 233.45 | 233.30 | 233.45 | 233.45 | 1.99% | 12,000 |
| Jun 23, 2026 | 229.20 | 229.20 | 225.85 | 228.90 | 228.90 | 1.85% | 10,800 |
| Jun 22, 2026 | 220.35 | 224.75 | 220.35 | 224.75 | 224.75 | 2.00% | 19,600 |
| Jun 19, 2026 | 220.35 | 220.35 | 220.35 | 220.35 | 220.35 | 1.99% | 6,400 |
| Jun 18, 2026 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | 1.98% | 4,000 |
| Jun 17, 2026 | 211.50 | 211.85 | 211.45 | 211.85 | 211.85 | 2.00% | 33,600 |
| Jun 16, 2026 | 207.60 | 207.70 | 207.60 | 207.70 | 207.70 | -1.94% | 20,400 |
| Jun 15, 2026 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -1.99% | 28,800 |
| Jun 12, 2026 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | -2.00% | 20,800 |
| Jun 11, 2026 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | -2.00% | 8,800 |
| Jun 10, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -1.98% | 17,200 |
| Jun 9, 2026 | 238.80 | 238.80 | 229.55 | 229.55 | 229.55 | -1.99% | 50,800 |
| Jun 8, 2026 | 234.15 | 234.20 | 234.15 | 234.20 | 234.20 | 1.98% | 39,200 |
| Jun 5, 2026 | 229.65 | 229.65 | 229.65 | 229.65 | 229.65 | 2.00% | 23,600 |
| Jun 4, 2026 | 225.15 | 225.15 | 225.15 | 225.15 | 225.15 | 4.99% | 8,400 |
| Jun 3, 2026 | 214.45 | 214.45 | 214.45 | 214.45 | 214.45 | 4.99% | 7,200 |
| Jun 2, 2026 | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | 4.99% | 1,600 |
| Jun 1, 2026 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | 4.99% | 7,600 |
| May 29, 2026 | 185.30 | 185.30 | 182.70 | 185.30 | 185.30 | 4.99% | 37,200 |
| May 27, 2026 | 176.60 | 177.00 | 176.50 | 176.50 | 176.50 | -0.84% | 15,000 |
| May 26, 2026 | 180.10 | 181.50 | 178.00 | 178.00 | 178.00 | -0.84% | 20,000 |
| May 25, 2026 | 181.50 | 181.50 | 179.50 | 179.50 | 179.50 | -1.37% | 15,000 |