Aptus Value Housing Finance India Limited (NSE:APTUS)
India · Delayed Price · Currency is INR 285.30
-1.80 (-0.63%)
Jan 7, 2026, 11:50 AM IST
NSE:APTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 289.50 | 290.00 | 284.35 | 287.10 | 287.10 | -0.19% | 658,739 |
| Jan 5, 2026 | 283.80 | 288.80 | 282.45 | 287.65 | 287.65 | 1.36% | 539,109 |
| Jan 2, 2026 | 282.50 | 284.40 | 280.50 | 283.80 | 283.80 | 0.62% | 399,826 |
| Jan 1, 2026 | 281.60 | 284.85 | 279.05 | 282.05 | 282.05 | 1.06% | 455,178 |
| Dec 31, 2025 | 286.85 | 287.45 | 276.30 | 279.10 | 279.10 | -1.92% | 1,153,516 |
| Dec 30, 2025 | 279.05 | 293.70 | 274.50 | 284.55 | 284.55 | 2.32% | 3,124,585 |
| Dec 29, 2025 | 280.90 | 282.10 | 271.40 | 278.10 | 278.10 | -1.00% | 2,359,307 |
| Dec 26, 2025 | 283.30 | 283.50 | 280.00 | 280.90 | 280.90 | -0.48% | 474,869 |
| Dec 24, 2025 | 283.45 | 283.75 | 281.25 | 282.25 | 282.25 | -0.04% | 310,022 |
| Dec 23, 2025 | 284.40 | 284.40 | 281.00 | 282.35 | 282.35 | 0.02% | 331,397 |
| Dec 22, 2025 | 284.80 | 284.80 | 281.70 | 282.30 | 282.30 | -0.44% | 394,204 |
| Dec 19, 2025 | 284.00 | 285.00 | 280.50 | 283.55 | 283.55 | 0.25% | 334,009 |
| Dec 18, 2025 | 284.85 | 291.00 | 282.05 | 282.85 | 282.85 | -0.74% | 2,478,121 |
| Dec 17, 2025 | 290.80 | 290.80 | 283.15 | 284.95 | 284.95 | -1.54% | 810,512 |
| Dec 16, 2025 | 290.00 | 291.00 | 286.50 | 289.40 | 289.40 | -0.22% | 390,592 |
| Dec 15, 2025 | 292.55 | 293.00 | 288.45 | 290.05 | 290.05 | -0.79% | 377,589 |
| Dec 12, 2025 | 295.00 | 296.45 | 290.70 | 292.35 | 292.35 | -0.32% | 428,733 |
| Dec 11, 2025 | 288.00 | 295.00 | 286.55 | 293.30 | 293.30 | 1.51% | 575,054 |
| Dec 10, 2025 | 288.00 | 291.90 | 285.80 | 288.95 | 288.95 | 0.05% | 584,750 |
| Dec 9, 2025 | 279.25 | 289.50 | 276.10 | 288.80 | 288.80 | 3.61% | 1,044,553 |
| Dec 8, 2025 | 281.70 | 283.75 | 278.00 | 278.75 | 278.75 | -1.05% | 812,655 |
| Dec 5, 2025 | 284.00 | 285.35 | 279.20 | 281.70 | 281.70 | -0.79% | 903,777 |
| Dec 4, 2025 | 277.45 | 284.75 | 274.60 | 283.95 | 283.95 | 2.90% | 1,358,120 |
| Dec 3, 2025 | 277.80 | 278.85 | 271.85 | 275.95 | 275.95 | -0.76% | 2,953,837 |
| Dec 2, 2025 | 282.70 | 282.85 | 276.05 | 278.05 | 278.05 | -1.64% | 718,862 |
| Dec 1, 2025 | 279.80 | 283.95 | 277.60 | 282.70 | 282.70 | 1.29% | 1,164,546 |
| Nov 28, 2025 | 281.85 | 282.05 | 276.65 | 279.10 | 279.10 | -0.57% | 669,122 |
| Nov 27, 2025 | 282.90 | 287.95 | 279.40 | 280.70 | 280.70 | -0.18% | 2,502,707 |
| Nov 26, 2025 | 282.60 | 285.90 | 279.30 | 281.20 | 281.20 | 0.25% | 1,077,229 |
| Nov 25, 2025 | 288.40 | 288.40 | 279.80 | 280.50 | 280.50 | -2.06% | 1,049,865 |
| Nov 24, 2025 | 279.00 | 292.00 | 275.10 | 286.40 | 286.40 | 3.37% | 2,119,364 |
| Nov 21, 2025 | 280.80 | 281.60 | 275.50 | 277.05 | 277.05 | -1.16% | 977,425 |
| Nov 20, 2025 | 289.80 | 289.80 | 278.20 | 280.30 | 280.30 | -2.76% | 1,080,562 |
| Nov 19, 2025 | 289.80 | 289.80 | 286.35 | 288.25 | 288.25 | -0.12% | 916,893 |
| Nov 18, 2025 | 294.95 | 296.80 | 288.05 | 288.60 | 288.60 | -1.52% | 1,327,312 |
| Nov 17, 2025 | 293.90 | 295.25 | 290.40 | 293.05 | 293.05 | 0.93% | 1,037,935 |
| Nov 14, 2025 | 287.25 | 292.75 | 284.00 | 290.35 | 290.35 | 1.08% | 1,198,837 |
| Nov 13, 2025 | 285.45 | 289.35 | 282.60 | 287.25 | 287.25 | 1.52% | 1,107,595 |
| Nov 12, 2025 | 289.15 | 289.20 | 281.75 | 282.95 | 282.95 | -1.80% | 1,784,573 |
| Nov 11, 2025 | 288.20 | 290.50 | 285.30 | 288.15 | 288.15 | -0.02% | 1,464,821 |
| Nov 10, 2025 | 292.20 | 292.45 | 287.00 | 288.20 | 288.20 | -1.44% | 861,596 |
| Nov 7, 2025 | 294.85 | 294.85 | 287.45 | 292.40 | 292.40 | -0.83% | 1,075,032 |
| Nov 6, 2025 | 295.90 | 296.25 | 289.95 | 294.85 | 292.85 | 0.14% | 1,839,798 |
| Nov 4, 2025 | 303.25 | 305.95 | 293.10 | 294.45 | 292.45 | -2.29% | 3,467,760 |
| Nov 3, 2025 | 317.00 | 322.75 | 298.55 | 301.35 | 299.31 | -5.12% | 6,653,857 |
| Oct 31, 2025 | 313.40 | 321.00 | 310.65 | 317.60 | 315.45 | 1.62% | 2,603,876 |
| Oct 30, 2025 | 318.65 | 318.65 | 311.40 | 312.55 | 310.43 | -1.36% | 608,698 |
| Oct 29, 2025 | 313.70 | 318.00 | 308.40 | 316.85 | 314.70 | 1.59% | 1,074,381 |
| Oct 28, 2025 | 313.90 | 317.60 | 311.35 | 311.90 | 309.78 | -0.57% | 618,270 |
| Oct 27, 2025 | 322.35 | 322.35 | 311.40 | 313.70 | 311.57 | -1.85% | 1,169,511 |