Aptus Value Housing Finance India Limited (NSE:APTUS)
India · Delayed Price · Currency is INR 328.65
+4.50 (1.39%)
Sep 3, 2025, 9:30 AM IST
NSE:APTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 350.85 | 353.00 | 346.00 | 352.35 | 352.35 | 0.46% | 953,944 |
| Jul 18, 2025 | 345.45 | 353.00 | 344.00 | 350.75 | 350.75 | 1.77% | 1,430,879 |
| Jul 17, 2025 | 335.20 | 346.80 | 335.20 | 344.65 | 344.65 | 1.04% | 778,569 |
| Jul 16, 2025 | 344.25 | 348.60 | 332.60 | 341.10 | 341.10 | -1.37% | 1,263,785 |
| Jul 15, 2025 | 345.00 | 348.60 | 342.60 | 345.85 | 345.85 | 0.22% | 1,030,978 |
| Jul 14, 2025 | 349.45 | 349.45 | 340.40 | 345.10 | 345.10 | -0.80% | 1,281,606 |
| Jul 11, 2025 | 344.00 | 352.95 | 342.95 | 347.90 | 347.90 | 1.13% | 2,610,737 |
| Jul 10, 2025 | 343.15 | 347.80 | 339.70 | 344.00 | 344.00 | 1.03% | 1,696,247 |
| Jul 9, 2025 | 336.80 | 342.00 | 333.10 | 340.50 | 340.50 | 1.64% | 1,741,723 |
| Jul 8, 2025 | 329.00 | 337.00 | 326.50 | 335.00 | 335.00 | 2.07% | 3,404,521 |
| Jul 7, 2025 | 325.20 | 330.00 | 320.25 | 328.20 | 328.20 | 1.72% | 1,810,427 |
| Jul 4, 2025 | 322.90 | 323.50 | 317.65 | 322.65 | 322.65 | 0.19% | 870,537 |
| Jul 3, 2025 | 323.80 | 324.00 | 320.30 | 322.05 | 322.05 | -0.32% | 394,592 |
| Jul 2, 2025 | 321.00 | 324.40 | 319.20 | 323.10 | 323.10 | 0.87% | 886,219 |
| Jul 1, 2025 | 324.00 | 324.95 | 319.40 | 320.30 | 320.30 | -1.13% | 2,145,619 |
| Jun 30, 2025 | 321.80 | 326.00 | 318.20 | 323.95 | 323.95 | 1.63% | 2,411,287 |
| Jun 27, 2025 | 322.80 | 322.80 | 317.00 | 318.75 | 318.75 | -0.61% | 743,915 |
| Jun 26, 2025 | 324.40 | 324.85 | 316.55 | 320.70 | 320.70 | -0.59% | 923,521 |
| Jun 25, 2025 | 325.00 | 326.65 | 320.00 | 322.60 | 322.60 | -0.25% | 1,265,109 |
| Jun 24, 2025 | 317.50 | 324.70 | 315.15 | 323.40 | 323.40 | 2.91% | 2,038,933 |
| Jun 23, 2025 | 310.10 | 315.00 | 309.50 | 314.25 | 314.25 | -0.21% | 611,109 |