Aptech Limited (NSE:APTECHT)
India · Delayed Price · Currency is INR 129.62
+1.76 (1.38%)
Aug 29, 2025, 3:29 PM IST
Aptech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 127.10 | 129.70 | 126.10 | 128.00 | 128.00 | 0.11% | 7,336 |
| Aug 28, 2025 | 130.00 | 134.00 | 127.50 | 127.86 | 127.86 | -1.19% | 24,360 |
| Aug 26, 2025 | 128.86 | 130.40 | 127.00 | 129.40 | 129.40 | 0.42% | 22,777 |
| Aug 25, 2025 | 130.45 | 134.00 | 128.20 | 128.86 | 128.86 | -0.48% | 58,973 |
| Aug 22, 2025 | 132.00 | 132.00 | 128.95 | 129.48 | 129.48 | -2.41% | 42,634 |
| Aug 21, 2025 | 135.49 | 135.49 | 132.03 | 132.68 | 132.68 | -0.73% | 18,780 |
| Aug 20, 2025 | 132.90 | 135.24 | 130.40 | 133.65 | 133.65 | 1.98% | 41,607 |
| Aug 19, 2025 | 129.79 | 131.98 | 128.00 | 131.06 | 131.06 | 1.85% | 22,174 |
| Aug 18, 2025 | 132.00 | 132.00 | 128.00 | 128.68 | 128.68 | 0.76% | 20,397 |
| Aug 14, 2025 | 127.00 | 129.90 | 126.00 | 127.71 | 127.71 | -0.58% | 48,563 |
| Aug 13, 2025 | 127.70 | 129.50 | 127.08 | 128.45 | 128.45 | 0.67% | 22,558 |
| Aug 12, 2025 | 128.00 | 129.60 | 125.01 | 127.60 | 127.60 | -0.17% | 23,364 |
| Aug 11, 2025 | 129.99 | 130.55 | 126.00 | 127.82 | 127.82 | -1.37% | 63,033 |
| Aug 8, 2025 | 127.20 | 131.80 | 127.20 | 129.59 | 129.59 | 1.40% | 14,752 |
| Aug 7, 2025 | 129.00 | 130.80 | 126.50 | 127.80 | 127.80 | -1.71% | 23,166 |
| Aug 6, 2025 | 131.10 | 132.87 | 127.50 | 130.03 | 130.03 | -1.57% | 38,321 |
| Aug 5, 2025 | 135.00 | 137.90 | 131.00 | 132.10 | 132.10 | -2.08% | 37,453 |
| Aug 4, 2025 | 132.78 | 135.06 | 127.20 | 134.91 | 134.91 | 4.88% | 44,354 |
| 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 |