Aptus Pharma Limited (BOM:544529)
India · Delayed Price · Currency is INR 366.90
-1.80 (-0.49%)
At close: Oct 6, 2026
Aptus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | -1.99% | 44,800 |
| Aug 12, 2026 | 263.45 | 263.45 | 263.45 | 263.45 | 263.45 | -1.99% | 22,000 |
| Aug 11, 2026 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | -1.99% | 24,800 |
| Aug 10, 2026 | 274.25 | 274.25 | 274.25 | 274.25 | 274.25 | -1.98% | 18,400 |
| Aug 7, 2026 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | -2.00% | 2,800 |
| Aug 6, 2026 | 285.50 | 286.00 | 285.50 | 285.50 | 285.50 | -1.99% | 6,000 |
| Aug 5, 2026 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | -1.99% | 13,200 |
| 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 |