Aptus Pharma Limited (BOM:544529)
India · Delayed Price · Currency is INR 472.10
-9.60 (-1.99%)
At close: Oct 27, 2026
Aptus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 472.10 | 472.10 | 472.10 | 472.10 | 472.10 | -1.99% | 11,600 |
| Oct 26, 2026 | 481.70 | 481.70 | 481.70 | 481.70 | 481.70 | -1.99% | 10,400 |
| Oct 23, 2026 | 510.90 | 510.90 | 491.50 | 491.50 | 491.50 | -1.99% | 18,000 |
| Oct 22, 2026 | 496.00 | 501.50 | 496.00 | 501.50 | 501.50 | 1.99% | 13,600 |
| Oct 21, 2026 | 491.70 | 491.70 | 482.10 | 491.70 | 491.70 | 1.99% | 26,800 |
| Oct 19, 2026 | 482.10 | 482.10 | 482.10 | 482.10 | 482.10 | 2.00% | 11,200 |
| Oct 16, 2026 | 472.65 | 472.65 | 472.65 | 472.65 | 472.65 | 2.00% | 10,800 |
| Oct 15, 2026 | 463.40 | 463.40 | 463.00 | 463.40 | 463.40 | 1.99% | 12,800 |
| Oct 14, 2026 | 454.35 | 455.00 | 454.35 | 454.35 | 454.35 | -2.00% | 25,200 |
| Oct 13, 2026 | 464.45 | 464.55 | 422.00 | 463.60 | 463.60 | 4.78% | 49,200 |
| Oct 12, 2026 | 430.00 | 442.45 | 428.00 | 442.45 | 442.45 | 5.00% | 23,200 |
| Oct 9, 2026 | 403.50 | 421.55 | 395.00 | 421.40 | 421.40 | 4.96% | 30,400 |
| Oct 8, 2026 | 392.50 | 403.95 | 374.50 | 401.50 | 401.50 | 4.23% | 16,800 |
| Oct 7, 2026 | 368.70 | 385.20 | 368.70 | 385.20 | 385.20 | 4.99% | 12,400 |
| Oct 6, 2026 | 365.00 | 368.00 | 360.00 | 366.90 | 366.90 | -0.49% | 7,200 |
| Oct 5, 2026 | 344.10 | 369.80 | 344.10 | 368.70 | 368.70 | 2.19% | 22,800 |
| Oct 1, 2026 | 370.50 | 370.50 | 360.80 | 360.80 | 360.80 | -2.00% | 34,800 |
| Sep 30, 2026 | 368.15 | 368.15 | 368.15 | 368.15 | 368.15 | 1.99% | 6,800 |
| Sep 29, 2026 | 360.75 | 360.95 | 359.00 | 360.95 | 360.95 | 1.99% | 5,200 |
| Sep 28, 2026 | 348.70 | 353.90 | 348.70 | 353.90 | 353.90 | 1.99% | 12,000 |
| Sep 25, 2026 | 341.05 | 354.00 | 341.05 | 347.00 | 347.00 | -0.29% | 20,800 |
| Sep 24, 2026 | 347.05 | 348.00 | 347.05 | 348.00 | 348.00 | -1.72% | 14,400 |
| Sep 23, 2026 | 354.00 | 359.30 | 348.00 | 354.10 | 354.10 | 0.24% | 19,200 |
| Sep 22, 2026 | 365.50 | 365.50 | 353.25 | 353.25 | 353.25 | -2.00% | 11,600 |
| Sep 21, 2026 | 355.00 | 360.45 | 355.00 | 360.45 | 360.45 | 1.99% | 6,000 |
| Sep 18, 2026 | 353.40 | 353.40 | 352.90 | 353.40 | 353.40 | 1.99% | 8,400 |
| Sep 17, 2026 | 360.60 | 360.60 | 346.50 | 346.50 | 346.50 | -1.99% | 18,400 |
| Sep 16, 2026 | 353.55 | 353.55 | 353.55 | 353.55 | 353.55 | 1.99% | 12,000 |
| Sep 15, 2026 | 346.65 | 346.65 | 344.95 | 346.65 | 346.65 | 1.99% | 9,600 |
| Sep 11, 2026 | 326.60 | 339.90 | 326.60 | 339.90 | 339.90 | 2.00% | 19,200 |
| Sep 10, 2026 | 341.70 | 341.70 | 333.20 | 333.25 | 333.25 | -1.99% | 21,600 |
| Sep 9, 2026 | 334.90 | 340.00 | 334.90 | 340.00 | 340.00 | 1.99% | 25,200 |
| Sep 8, 2026 | 333.35 | 333.35 | 333.35 | 333.35 | 333.35 | 1.99% | 4,800 |
| Sep 7, 2026 | 326.85 | 326.85 | 326.85 | 326.85 | 326.85 | 2.00% | 1,600 |
| Sep 4, 2026 | 320.45 | 320.45 | 320.45 | 320.45 | 320.45 | 1.99% | 4,400 |
| Sep 3, 2026 | 314.20 | 314.20 | 314.20 | 314.20 | 314.20 | 2.00% | 3,200 |
| Sep 2, 2026 | 308.05 | 308.05 | 308.05 | 308.05 | 308.05 | -1.99% | 23,200 |
| Sep 1, 2026 | 308.70 | 314.30 | 308.70 | 314.30 | 314.30 | -0.22% | 27,200 |
| Aug 31, 2026 | 327.10 | 327.10 | 315.00 | 315.00 | 315.00 | -1.78% | 68,400 |
| Aug 28, 2026 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | 1.99% | 8,400 |
| Aug 27, 2026 | 314.45 | 314.45 | 314.45 | 314.45 | 314.45 | 1.99% | 6,400 |
| Aug 26, 2026 | 308.30 | 308.30 | 308.30 | 308.30 | 308.30 | 1.98% | 2,800 |
| Aug 25, 2026 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | 1.99% | 14,800 |
| Aug 24, 2026 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | 2.00% | 2,400 |
| Aug 21, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | 1.98% | 3,200 |
| Aug 20, 2026 | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | 1.99% | 2,000 |
| Aug 19, 2026 | 279.40 | 279.40 | 278.05 | 279.40 | 279.40 | 1.99% | 2,400 |
| Aug 18, 2026 | 273.95 | 273.95 | 273.95 | 273.95 | 273.95 | 1.99% | 3,600 |
| Aug 17, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | 1.99% | 400 |
| Aug 14, 2026 | 263.35 | 263.35 | 263.35 | 263.35 | 263.35 | 1.99% | 3,200 |