NSE:APTUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	287.20	288.95	284.40	285.50	285.50	-0.82%	590,283
Jul 3, 2026	290.50	293.20	286.05	287.85	287.85	-0.38%	862,152
Jul 2, 2026	288.25	295.00	285.00	288.95	288.95	0.71%	1,909,541
Jul 1, 2026	281.60	288.30	277.65	286.90	286.90	2.89%	1,830,824
Jun 30, 2026	269.10	281.90	267.65	278.85	278.85	4.38%	3,365,672
Jun 29, 2026	270.00	273.40	266.10	267.15	267.15	0.77%	1,238,050
Jun 25, 2026	265.95	272.55	263.05	265.10	265.10	0.15%	1,446,505
Jun 24, 2026	262.70	268.75	259.10	264.70	264.70	0.76%	2,882,873
Jun 23, 2026	270.60	271.25	261.70	262.70	262.70	-2.92%	1,089,504
Jun 22, 2026	271.85	271.85	268.05	270.60	270.60	0.32%	326,388
Jun 19, 2026	273.00	273.90	266.10	269.75	269.75	-1.10%	848,929
Jun 18, 2026	272.00	275.40	268.55	272.75	272.75	0.98%	376,679
Jun 17, 2026	271.10	273.55	268.40	270.10	270.10	0.26%	361,094
Jun 16, 2026	273.90	275.00	266.55	269.40	269.40	-1.21%	802,404
Jun 15, 2026	275.75	277.95	271.45	272.70	272.70	0.37%	854,454
Jun 12, 2026	259.30	274.80	259.00	271.70	271.70	5.13%	2,489,626
Jun 11, 2026	252.55	260.10	249.15	258.45	258.45	2.34%	1,254,111
Jun 10, 2026	253.05	253.65	249.00	252.55	252.55	-0.20%	1,188,398
Jun 9, 2026	256.00	256.95	248.00	253.05	253.05	-1.15%	1,015,458
Jun 8, 2026	262.10	262.10	255.00	256.00	256.00	-3.51%	848,240
Jun 5, 2026	262.95	268.80	261.00	265.30	265.30	0.89%	670,612
Jun 4, 2026	257.60	265.00	251.15	262.95	262.95	2.08%	1,410,551
Jun 3, 2026	262.95	263.95	255.05	257.60	257.60	-1.15%	284,099
Jun 2, 2026	258.40	261.90	254.30	260.60	260.60	0.19%	453,587
Jun 1, 2026	260.00	262.80	257.70	260.10	260.10	-0.08%	426,105
May 29, 2026	264.15	268.95	257.45	260.30	260.30	-0.91%	553,372
May 27, 2026	261.00	264.00	259.75	262.70	262.70	0.96%	205,683
May 26, 2026	262.55	265.80	259.55	260.20	260.20	-0.90%	420,157
May 25, 2026	261.75	267.40	261.75	262.55	262.55	0.85%	525,433
May 22, 2026	265.10	265.30	259.65	260.35	260.35	-1.79%	345,708
May 21, 2026	269.50	271.00	262.00	265.10	265.10	-1.49%	687,721
May 20, 2026	253.00	274.20	250.50	269.10	269.10	5.72%	2,148,323
May 19, 2026	255.80	257.90	253.75	254.55	254.55	-0.99%	498,188
May 18, 2026	261.15	262.15	251.65	257.10	257.10	-2.78%	858,586
May 15, 2026	269.80	271.40	262.00	264.45	264.45	-1.07%	789,109
May 14, 2026	271.80	275.00	266.05	269.80	267.30	0.15%	1,521,063
May 13, 2026	273.70	280.00	268.65	269.40	266.90	-1.73%	1,118,401
May 12, 2026	285.00	285.95	271.15	274.15	271.61	-4.48%	1,851,437
May 11, 2026	282.80	290.00	276.75	287.00	284.34	1.49%	1,999,562
May 8, 2026	277.35	285.70	276.50	282.80	280.18	2.82%	2,347,454
May 7, 2026	272.00	293.90	270.15	275.05	272.50	2.86%	21,233,820
May 6, 2026	260.95	270.00	260.95	267.40	264.92	3.24%	1,665,240
May 5, 2026	262.70	263.00	254.45	259.00	256.60	-0.92%	1,466,391
May 4, 2026	262.95	266.50	260.10	261.40	258.98	0.48%	691,596
Apr 30, 2026	261.80	265.20	259.50	260.14	257.73	-1.77%	592,066
Apr 29, 2026	258.00	267.90	255.84	264.82	262.37	2.31%	1,931,740
Apr 28, 2026	261.00	263.00	255.80	258.83	256.43	-0.67%	726,230
Apr 27, 2026	258.67	264.47	258.00	260.57	258.16	1.21%	1,524,369
Apr 24, 2026	257.00	258.72	252.50	257.46	255.07	0.24%	1,153,538
Apr 23, 2026	258.00	260.43	255.00	256.85	254.47	-1.55%	937,418