NSE:APTUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	254.00	257.20	253.60	256.60	-	1.30%	464,532
Aug 20, 2026	254.90	258.30	251.90	253.30	253.30	0.10%	882,923
Aug 19, 2026	257.35	257.65	251.10	253.05	253.05	-1.54%	400,106
Aug 18, 2026	256.60	261.70	255.20	257.00	257.00	0.71%	706,252
Aug 17, 2026	249.05	256.95	246.45	255.20	255.20	1.88%	704,661
Aug 14, 2026	253.50	253.80	249.05	250.50	250.50	-1.30%	784,152
Aug 13, 2026	254.50	255.80	252.45	253.80	253.80	-0.37%	539,042
Aug 12, 2026	258.00	258.15	253.05	254.75	254.75	-0.76%	1,675,606
Aug 11, 2026	255.00	257.95	251.00	256.70	256.70	1.36%	852,421
Aug 10, 2026	261.30	261.85	251.60	253.25	253.25	-2.84%	958,585
Aug 7, 2026	259.10	262.70	257.10	260.65	260.65	-0.06%	666,160
Aug 6, 2026	263.15	265.70	260.05	260.80	260.80	-1.32%	824,005
Aug 5, 2026	261.55	266.35	261.15	264.30	264.30	1.42%	884,222
Aug 4, 2026	267.40	268.00	260.00	260.60	260.60	-1.14%	1,263,676
Aug 3, 2026	263.95	265.20	258.50	263.60	263.60	0.92%	1,314,539
Jul 31, 2026	277.50	288.40	256.00	261.20	261.20	-5.77%	5,845,612
Jul 30, 2026	279.95	283.55	276.20	277.20	277.20	-1.65%	372,783
Jul 29, 2026	281.50	283.05	279.55	281.85	281.85	0.20%	333,173
Jul 28, 2026	279.00	282.75	277.35	281.30	281.30	0.81%	326,627
Jul 27, 2026	280.70	284.70	277.60	279.05	279.05	0.69%	410,392
Jul 24, 2026	284.50	284.50	276.50	277.15	277.15	-2.65%	932,035
Jul 23, 2026	293.00	294.40	283.00	284.70	284.70	-3.38%	836,068
Jul 22, 2026	298.05	301.00	292.35	294.65	294.65	-2.13%	527,810
Jul 21, 2026	305.45	305.45	298.95	301.05	301.05	-1.44%	729,142
Jul 20, 2026	307.95	308.85	304.15	305.45	305.45	-0.46%	837,847
Jul 17, 2026	302.10	309.00	296.95	306.85	306.85	2.30%	1,598,128
Jul 16, 2026	297.70	300.90	294.10	299.95	299.95	1.47%	1,512,587
Jul 15, 2026	291.00	297.00	289.80	295.60	295.60	1.88%	973,819
Jul 14, 2026	290.20	291.45	285.00	290.15	290.15	0.22%	573,581
Jul 13, 2026	283.00	298.95	280.15	289.50	289.50	2.01%	1,827,306
Jul 10, 2026	282.10	285.40	281.90	283.80	283.80	1.54%	256,893
Jul 9, 2026	276.65	282.45	274.85	279.50	279.50	0.58%	516,719
Jul 8, 2026	283.95	288.10	275.60	277.90	277.90	-2.66%	1,142,214
Jul 7, 2026	285.50	289.95	283.95	285.50	285.50	-	870,015
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