Aptus Value Housing Finance India Limited (NSE:APTUS)
India · Delayed Price · Currency is INR 325.45
+5.70 (1.78%)
Oct 1, 2025, 3:30 PM IST
NSE:APTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 359.35 | 362.10 | 354.00 | 355.15 | 355.15 | -1.18% | 1,047,640 |
| Aug 18, 2025 | 360.00 | 364.00 | 356.20 | 359.40 | 359.40 | 0.96% | 1,073,172 |
| Aug 14, 2025 | 345.80 | 358.95 | 345.75 | 356.00 | 356.00 | 3.17% | 1,911,718 |
| Aug 13, 2025 | 346.00 | 349.50 | 340.40 | 345.05 | 345.05 | 0.15% | 585,530 |
| Aug 12, 2025 | 334.00 | 345.70 | 333.25 | 344.55 | 344.55 | 2.93% | 588,642 |
| Aug 11, 2025 | 334.75 | 335.80 | 331.30 | 334.75 | 334.75 | - | 281,234 |
| Aug 8, 2025 | 341.90 | 341.90 | 333.15 | 334.75 | 334.75 | -1.46% | 365,586 |
| Aug 7, 2025 | 344.05 | 348.50 | 336.80 | 339.70 | 339.70 | -1.81% | 837,860 |
| Aug 6, 2025 | 343.90 | 348.25 | 341.00 | 345.95 | 345.95 | 0.92% | 1,049,769 |
| Aug 5, 2025 | 351.90 | 352.95 | 340.50 | 342.80 | 342.80 | -2.21% | 1,567,328 |
| Aug 4, 2025 | 338.95 | 352.00 | 338.95 | 350.55 | 350.55 | 3.56% | 1,968,855 |
| Aug 1, 2025 | 329.00 | 353.80 | 327.65 | 338.50 | 338.50 | 3.31% | 4,750,847 |
| Jul 31, 2025 | 328.25 | 345.65 | 320.00 | 327.65 | 327.65 | -2.15% | 3,679,379 |
| Jul 30, 2025 | 332.90 | 340.45 | 331.05 | 334.85 | 334.85 | 1.16% | 1,202,529 |
| Jul 29, 2025 | 337.70 | 342.45 | 324.75 | 331.00 | 331.00 | -2.46% | 1,150,629 |
| Jul 28, 2025 | 348.00 | 348.40 | 336.00 | 339.35 | 339.35 | -2.74% | 1,374,217 |
| Jul 25, 2025 | 353.50 | 353.55 | 345.10 | 348.90 | 348.90 | -1.32% | 1,091,059 |
| Jul 24, 2025 | 350.80 | 354.80 | 345.75 | 353.55 | 353.55 | 0.93% | 2,120,089 |
| Jul 23, 2025 | 347.00 | 351.80 | 345.40 | 350.30 | 350.30 | 1.10% | 1,043,708 |
| Jul 22, 2025 | 353.00 | 353.30 | 345.20 | 346.50 | 346.50 | -1.66% | 1,190,724 |