Aptech Limited (NSE:APTECHT)
India · Delayed Price · Currency is INR 128.63
-1.74 (-1.33%)
Aug 1, 2025, 3:30 PM IST
Aptech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 131.80 | 131.80 | 128.00 | 128.63 | 128.63 | -1.33% | 21,246 |
| Jul 31, 2025 | 130.00 | 132.65 | 128.20 | 130.37 | 130.37 | 0.15% | 26,520 |
| Jul 30, 2025 | 129.00 | 131.97 | 125.25 | 130.18 | 130.18 | 0.15% | 27,281 |
| Jul 29, 2025 | 131.75 | 134.70 | 127.99 | 129.98 | 129.98 | -1.38% | 97,305 |
| Jul 28, 2025 | 136.00 | 137.95 | 131.00 | 131.80 | 131.80 | -2.69% | 34,384 |
| Jul 25, 2025 | 134.51 | 137.39 | 134.51 | 135.44 | 135.44 | -0.78% | 32,076 |
| Jul 24, 2025 | 134.50 | 137.70 | 134.50 | 136.51 | 136.51 | 0.25% | 29,279 |
| Jul 23, 2025 | 137.98 | 138.60 | 134.50 | 136.17 | 136.17 | -0.60% | 46,369 |
| Jul 22, 2025 | 136.70 | 138.50 | 136.30 | 136.99 | 136.99 | 0.01% | 39,984 |
| Jul 21, 2025 | 143.25 | 144.30 | 135.41 | 136.97 | 136.97 | -3.91% | 142,363 |
| Jul 18, 2025 | 141.50 | 143.80 | 141.00 | 142.54 | 142.54 | 1.45% | 25,186 |
| Jul 17, 2025 | 144.00 | 145.80 | 139.99 | 140.50 | 140.50 | -2.10% | 64,377 |
| Jul 16, 2025 | 146.90 | 146.90 | 143.10 | 143.51 | 143.51 | -0.66% | 27,228 |
| Jul 15, 2025 | 145.95 | 146.44 | 142.75 | 144.46 | 144.46 | -0.20% | 39,168 |
| Jul 14, 2025 | 143.35 | 145.65 | 142.60 | 144.75 | 144.75 | 0.98% | 24,640 |
| Jul 11, 2025 | 144.00 | 145.90 | 142.00 | 143.34 | 143.34 | -1.06% | 56,959 |
| Jul 10, 2025 | 149.00 | 149.79 | 143.00 | 144.88 | 144.88 | -2.97% | 98,378 |
| Jul 9, 2025 | 139.14 | 151.89 | 137.66 | 149.31 | 149.31 | 3.04% | 484,363 |
| Jul 8, 2025 | 152.54 | 155.50 | 144.91 | 144.91 | 144.91 | -5.00% | 155,846 |
| Jul 7, 2025 | 153.70 | 156.85 | 150.00 | 152.54 | 152.54 | -0.62% | 34,453 |
| Jul 4, 2025 | 155.00 | 155.00 | 153.00 | 153.49 | 153.49 | -0.45% | 22,155 |
| Jul 3, 2025 | 154.50 | 157.45 | 153.26 | 154.18 | 154.18 | -0.95% | 37,246 |
| Jul 2, 2025 | 157.90 | 158.95 | 154.43 | 155.66 | 155.66 | -0.79% | 23,959 |
| Jul 1, 2025 | 155.45 | 158.45 | 154.40 | 156.90 | 156.90 | 1.60% | 38,020 |
| Jun 30, 2025 | 159.80 | 159.80 | 152.00 | 154.43 | 154.43 | -2.26% | 97,213 |
| Jun 27, 2025 | 158.40 | 159.90 | 155.40 | 158.00 | 158.00 | 1.06% | 50,967 |
| Jun 26, 2025 | 155.29 | 157.40 | 153.40 | 156.34 | 156.34 | 0.72% | 120,728 |
| Jun 25, 2025 | 152.10 | 155.90 | 152.10 | 155.22 | 155.22 | 0.80% | 39,690 |
| Jun 24, 2025 | 152.99 | 155.90 | 152.50 | 153.99 | 153.99 | 0.54% | 37,960 |
| Jun 23, 2025 | 153.30 | 156.50 | 149.50 | 153.17 | 153.17 | -0.08% | 66,114 |
| Jun 20, 2025 | 147.90 | 154.40 | 146.15 | 153.30 | 153.30 | 4.22% | 58,818 |
| Jun 19, 2025 | 152.57 | 154.00 | 146.00 | 147.09 | 147.09 | -3.59% | 36,876 |
| Jun 18, 2025 | 152.90 | 154.80 | 150.61 | 152.57 | 152.57 | 0.89% | 16,132 |
| Jun 17, 2025 | 153.70 | 153.70 | 150.26 | 151.22 | 151.22 | -0.32% | 31,466 |
| Jun 16, 2025 | 155.99 | 155.99 | 150.20 | 151.70 | 151.70 | -1.45% | 24,766 |
| Jun 13, 2025 | 153.14 | 157.00 | 153.00 | 153.93 | 153.93 | -2.22% | 45,310 |
| Jun 12, 2025 | 157.10 | 159.00 | 156.50 | 157.43 | 157.43 | 0.10% | 31,526 |
| Jun 11, 2025 | 159.99 | 161.00 | 156.00 | 157.27 | 157.27 | 0.43% | 49,414 |
| Jun 10, 2025 | 153.54 | 159.00 | 153.50 | 156.59 | 156.59 | 2.34% | 61,188 |
| Jun 9, 2025 | 161.80 | 162.04 | 150.45 | 153.01 | 153.01 | -3.38% | 121,784 |
| Jun 6, 2025 | 157.32 | 163.99 | 154.00 | 158.37 | 158.37 | 0.67% | 45,077 |
| Jun 5, 2025 | 158.11 | 159.94 | 156.01 | 157.32 | 157.32 | 0.49% | 28,647 |
| Jun 4, 2025 | 158.43 | 160.45 | 155.00 | 156.55 | 156.55 | -1.08% | 31,409 |
| Jun 3, 2025 | 163.88 | 164.90 | 157.90 | 158.26 | 158.26 | -0.28% | 43,887 |
| Jun 2, 2025 | 161.00 | 161.00 | 156.00 | 158.70 | 158.70 | -1.76% | 43,546 |
| May 30, 2025 | 167.80 | 167.80 | 157.88 | 161.55 | 161.55 | -3.20% | 236,383 |
| May 29, 2025 | 171.00 | 171.98 | 166.51 | 166.89 | 166.89 | -1.82% | 177,885 |
| May 28, 2025 | 166.34 | 172.00 | 165.50 | 169.98 | 169.98 | 2.69% | 397,381 |
| May 27, 2025 | 168.50 | 168.50 | 164.68 | 165.52 | 165.52 | -0.81% | 71,547 |
| May 26, 2025 | 166.60 | 169.40 | 165.98 | 166.88 | 166.88 | 0.76% | 406,534 |