Aptus Value Housing Finance India Limited (NSE:APTUS)
India · Delayed Price · Currency is INR 317.60
+5.05 (1.62%)
Oct 31, 2025, 3:30 PM IST
NSE:APTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 313.40 | 321.00 | 310.65 | 317.60 | 317.60 | 1.62% | 2,603,763 |
| Oct 30, 2025 | 318.65 | 318.65 | 311.40 | 312.55 | 312.55 | -1.36% | 608,698 |
| Oct 29, 2025 | 313.70 | 318.00 | 308.40 | 316.85 | 316.85 | 1.59% | 1,074,390 |
| Oct 28, 2025 | 313.90 | 317.60 | 311.35 | 311.90 | 311.90 | -0.57% | 618,270 |
| Oct 27, 2025 | 322.35 | 322.35 | 311.40 | 313.70 | 313.70 | -1.85% | 1,169,511 |
| Oct 24, 2025 | 312.25 | 320.60 | 309.60 | 319.60 | 319.60 | 3.11% | 936,878 |
| Oct 23, 2025 | 319.20 | 319.35 | 308.25 | 309.95 | 309.95 | -1.65% | 1,081,057 |
| Oct 21, 2025 | 319.45 | 319.45 | 313.00 | 315.15 | 315.15 | 0.06% | 225,854 |
| Oct 20, 2025 | 310.00 | 317.80 | 305.95 | 314.95 | 314.95 | 1.61% | 1,053,381 |
| Oct 17, 2025 | 305.10 | 312.00 | 303.45 | 309.95 | 309.95 | 1.57% | 972,307 |
| Oct 16, 2025 | 309.35 | 311.10 | 303.55 | 305.15 | 305.15 | -1.36% | 897,013 |
| Oct 15, 2025 | 313.00 | 314.65 | 308.50 | 309.35 | 309.35 | -0.99% | 502,541 |
| Oct 14, 2025 | 312.00 | 314.00 | 306.95 | 312.45 | 312.45 | 0.43% | 542,983 |
| Oct 13, 2025 | 316.00 | 316.00 | 309.80 | 311.10 | 311.10 | -2.26% | 562,077 |
| Oct 10, 2025 | 316.00 | 320.80 | 310.60 | 318.30 | 318.30 | 2.84% | 1,249,311 |
| Oct 9, 2025 | 311.00 | 311.45 | 304.55 | 309.50 | 309.50 | -0.05% | 907,888 |
| Oct 8, 2025 | 316.25 | 317.20 | 307.45 | 309.65 | 309.65 | -1.54% | 1,593,771 |
| Oct 7, 2025 | 323.00 | 323.50 | 312.40 | 314.50 | 314.50 | -2.68% | 1,313,511 |
| Oct 6, 2025 | 326.10 | 326.15 | 320.30 | 323.15 | 323.15 | -0.92% | 1,169,480 |
| Oct 3, 2025 | 326.20 | 332.00 | 322.85 | 326.15 | 326.15 | 0.48% | 3,918,990 |
| Oct 1, 2025 | 320.90 | 326.00 | 316.25 | 324.60 | 324.60 | 1.52% | 545,580 |
| Sep 30, 2025 | 319.00 | 324.00 | 314.50 | 319.75 | 319.75 | 0.36% | 1,641,582 |
| Sep 29, 2025 | 313.40 | 322.00 | 308.85 | 318.60 | 318.60 | 2.16% | 1,301,234 |
| Sep 26, 2025 | 315.00 | 316.35 | 307.85 | 311.85 | 311.85 | -1.52% | 2,293,388 |
| Sep 25, 2025 | 320.05 | 329.40 | 314.55 | 316.65 | 316.65 | -1.28% | 2,413,180 |
| Sep 24, 2025 | 322.75 | 326.00 | 320.10 | 320.75 | 320.75 | -0.79% | 815,865 |
| Sep 23, 2025 | 322.10 | 324.60 | 320.50 | 323.30 | 323.30 | 0.11% | 661,607 |
| Sep 22, 2025 | 329.85 | 329.85 | 322.15 | 322.95 | 322.95 | -2.93% | 1,152,233 |
| Sep 19, 2025 | 329.50 | 335.00 | 328.75 | 332.70 | 332.70 | 0.97% | 5,780,070 |
| Sep 18, 2025 | 329.00 | 331.35 | 326.60 | 329.50 | 329.50 | 0.17% | 1,089,432 |
| Sep 17, 2025 | 335.40 | 336.40 | 328.00 | 328.95 | 328.95 | -1.56% | 1,210,573 |
| Sep 16, 2025 | 335.90 | 336.60 | 332.20 | 334.15 | 334.15 | -0.22% | 1,218,817 |
| Sep 15, 2025 | 332.90 | 338.55 | 331.70 | 334.90 | 334.90 | 0.93% | 976,109 |
| Sep 12, 2025 | 338.90 | 340.70 | 330.25 | 331.80 | 331.80 | -1.85% | 1,266,632 |
| Sep 11, 2025 | 341.00 | 343.55 | 337.05 | 338.05 | 338.05 | -0.78% | 1,052,003 |
| Sep 10, 2025 | 349.75 | 349.75 | 339.65 | 340.70 | 340.70 | -2.22% | 2,370,598 |
| Sep 9, 2025 | 342.10 | 353.25 | 337.00 | 348.45 | 348.45 | 0.99% | 4,636,121 |
| Sep 8, 2025 | 340.00 | 346.70 | 338.00 | 345.05 | 345.05 | 2.07% | 2,142,697 |
| Sep 5, 2025 | 334.00 | 340.00 | 329.15 | 338.05 | 338.05 | 2.84% | 3,652,920 |
| Sep 4, 2025 | 340.45 | 345.00 | 327.10 | 328.70 | 328.70 | -1.04% | 45,197,273 |
| Sep 3, 2025 | 327.90 | 334.00 | 323.70 | 332.15 | 332.15 | 2.47% | 1,969,706 |
| Sep 2, 2025 | 318.80 | 327.30 | 316.20 | 324.15 | 324.15 | 1.68% | 2,479,195 |
| Sep 1, 2025 | 318.45 | 323.05 | 317.30 | 318.80 | 318.80 | 0.38% | 580,238 |
| Aug 29, 2025 | 324.95 | 325.80 | 315.00 | 317.60 | 317.60 | -2.22% | 1,420,999 |
| Aug 28, 2025 | 334.50 | 334.50 | 323.00 | 324.80 | 324.80 | -3.36% | 795,490 |
| Aug 26, 2025 | 337.90 | 340.65 | 332.15 | 336.10 | 336.10 | -0.34% | 1,265,610 |
| Aug 25, 2025 | 345.00 | 349.50 | 335.30 | 337.25 | 337.25 | -2.51% | 505,835 |
| Aug 22, 2025 | 354.50 | 357.00 | 344.15 | 345.95 | 345.95 | -2.62% | 477,368 |
| Aug 21, 2025 | 355.00 | 358.75 | 353.00 | 355.25 | 355.25 | 0.10% | 639,822 |
| Aug 20, 2025 | 354.80 | 357.60 | 352.50 | 354.90 | 354.90 | -0.07% | 427,143 |