Aptech Limited (NSE:APTECHT)
India · Delayed Price · Currency is INR 119.24
-0.04 (-0.03%)
Sep 29, 2025, 3:29 PM IST
Aptech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 119.25 | 120.39 | 118.00 | 119.10 | 119.10 | -0.15% | 59,368 |
| Sep 26, 2025 | 122.20 | 122.88 | 118.25 | 119.28 | 119.28 | -1.84% | 79,065 |
| Sep 25, 2025 | 124.00 | 125.70 | 120.80 | 121.51 | 121.51 | -2.20% | 80,784 |
| Sep 24, 2025 | 126.05 | 131.00 | 123.55 | 124.24 | 124.24 | -1.92% | 118,189 |
| Sep 23, 2025 | 129.30 | 129.30 | 125.00 | 126.67 | 126.67 | -1.47% | 87,147 |
| Sep 22, 2025 | 129.69 | 130.49 | 128.10 | 128.56 | 128.56 | -0.84% | 47,646 |
| Sep 19, 2025 | 130.30 | 132.50 | 129.00 | 129.65 | 129.65 | -0.45% | 91,695 |
| Sep 18, 2025 | 131.20 | 132.45 | 129.63 | 130.24 | 130.24 | 0.11% | 69,749 |
| Sep 17, 2025 | 131.60 | 132.99 | 129.21 | 130.10 | 130.10 | -0.65% | 82,893 |
| Sep 16, 2025 | 131.10 | 132.66 | 130.05 | 130.95 | 130.95 | 0.11% | 38,850 |
| Sep 15, 2025 | 131.95 | 132.25 | 130.10 | 130.81 | 130.81 | -0.18% | 50,692 |
| Sep 12, 2025 | 132.45 | 134.00 | 130.70 | 131.04 | 131.04 | -0.30% | 68,249 |
| Sep 11, 2025 | 131.85 | 134.50 | 130.91 | 131.43 | 131.43 | 0.40% | 72,259 |
| Sep 10, 2025 | 132.30 | 137.08 | 129.48 | 130.91 | 130.91 | -1.52% | 240,638 |
| Sep 9, 2025 | 133.00 | 135.25 | 131.85 | 132.93 | 132.93 | 0.21% | 55,895 |
| Sep 8, 2025 | 131.01 | 134.80 | 131.01 | 132.65 | 132.65 | 1.07% | 76,853 |
| Sep 5, 2025 | 131.30 | 132.99 | 129.00 | 131.24 | 131.24 | 0.74% | 51,161 |
| Sep 4, 2025 | 134.56 | 137.30 | 128.99 | 130.28 | 130.28 | -2.43% | 73,663 |
| Sep 3, 2025 | 134.45 | 135.99 | 132.62 | 133.53 | 133.53 | 0.91% | 98,158 |
| Sep 2, 2025 | 134.99 | 137.47 | 131.31 | 132.33 | 132.33 | -1.03% | 78,442 |
| Sep 1, 2025 | 136.99 | 144.30 | 132.85 | 133.71 | 133.71 | 3.16% | 353,898 |
| Aug 29, 2025 | 127.10 | 130.00 | 126.10 | 129.62 | 129.62 | 1.38% | 25,400 |
| 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 |