Skip to main content
logo
Aptech Limited (NSE:APTECHT)
India flag India · Delayed Price · Currency is INR
108.04
+0.16 (0.15%)
Oct 31, 2025, 3:29 PM IST

Aptech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025108.60108.89107.20108.04108.040.15%130,964
Oct 30, 2025108.75109.25107.00107.88107.880.20%166,163
Oct 29, 2025108.51111.89106.99107.67107.67-1.07%419,129
Oct 28, 2025109.65111.50107.71108.83108.83-0.26%352,275
Oct 27, 2025115.82115.82108.35109.11109.11-4.53%355,211
Oct 24, 2025115.20115.52113.80114.29114.29-0.57%53,062
Oct 23, 2025115.75118.90114.20114.94114.94-0.46%134,967
Oct 21, 2025114.45115.90113.31115.47115.471.78%30,820
Oct 20, 2025113.60114.43112.50113.45113.45-0.22%67,278
Oct 17, 2025114.40114.40112.00113.70113.70-0.26%77,274
Oct 16, 2025115.02116.06113.55114.00114.00-0.89%98,204
Oct 15, 2025117.28117.60113.98115.02115.02-1.46%173,262
Oct 14, 2025118.00119.80115.08116.73116.73-0.73%117,375
Oct 13, 2025118.00118.90115.72117.59117.59-1.33%86,717
Oct 10, 2025121.96121.98118.75119.18119.18-0.44%122,404
Oct 9, 2025119.21120.78118.41119.71119.710.42%95,075
Oct 8, 2025119.37123.00118.55119.21119.21-0.13%86,029
Oct 7, 2025119.10120.00118.05119.37119.370.51%52,793
Oct 6, 2025120.94121.00117.54118.76118.76-1.80%136,634
Oct 3, 2025120.00124.48120.00120.94120.94-0.17%123,414
Oct 1, 2025120.26122.00119.20121.14121.140.73%49,273
Sep 30, 2025119.07121.08119.07120.26120.260.97%38,214
Sep 29, 2025119.25120.39118.00119.10119.10-0.15%59,368
Sep 26, 2025122.20122.88118.25119.28119.28-1.84%79,065
Sep 25, 2025124.00125.70120.80121.51121.51-2.20%80,784
Sep 24, 2025126.05131.00123.55124.24124.24-1.92%118,189
Sep 23, 2025129.30129.30125.00126.67126.67-1.47%87,147
Sep 22, 2025129.69130.49128.10128.56128.56-0.84%47,646
Sep 19, 2025130.30132.50129.00129.65129.65-0.45%91,695
Sep 18, 2025131.20132.45129.63130.24130.240.11%69,749
Sep 17, 2025131.60132.99129.21130.10130.10-0.65%82,893
Sep 16, 2025131.10132.66130.05130.95130.950.11%38,850
Sep 15, 2025131.95132.25130.10130.81130.81-0.18%50,692
Sep 12, 2025132.45134.00130.70131.04131.04-0.30%68,249
Sep 11, 2025131.85134.50130.91131.43131.430.40%72,259
Sep 10, 2025132.30137.08129.48130.91130.91-1.52%240,638
Sep 9, 2025133.00135.25131.85132.93132.930.21%55,895
Sep 8, 2025131.01134.80131.01132.65132.651.07%76,853
Sep 5, 2025131.30132.99129.00131.24131.240.74%51,161
Sep 4, 2025134.56137.30128.99130.28130.28-2.43%73,663
Sep 3, 2025134.45135.99132.62133.53133.530.91%98,158
Sep 2, 2025134.99137.47131.31132.33132.33-1.03%78,442
Sep 1, 2025136.99144.30132.85133.71133.713.16%353,898
Aug 29, 2025127.10130.00126.10129.62129.621.38%25,400
Aug 28, 2025130.00134.00127.50127.86127.86-1.19%24,360
Aug 26, 2025128.86130.40127.00129.40129.400.42%22,777
Aug 25, 2025130.45134.00128.20128.86128.86-0.48%58,973
Aug 22, 2025132.00132.00128.95129.48129.48-2.41%42,634
Aug 21, 2025135.49135.49132.03132.68132.68-0.73%18,780
Aug 20, 2025132.90135.24130.40133.65133.651.98%41,607