NSE:APTUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	206.00	209.24	200.38	201.99	201.99	-2.66%	1,668,773
Oct 21, 2026	212.11	213.26	204.50	207.50	207.50	-2.70%	2,486,003
Oct 19, 2026	221.60	221.85	212.50	213.25	213.25	-4.16%	1,143,337
Oct 16, 2026	223.25	225.99	219.58	222.50	222.50	-0.76%	2,022,187
Oct 15, 2026	221.40	225.17	220.15	224.21	224.21	1.27%	1,194,018
Oct 14, 2026	223.00	225.28	220.10	221.40	221.40	-0.87%	1,651,951
Oct 13, 2026	219.60	225.00	219.47	223.34	223.34	1.76%	3,159,851
Oct 12, 2026	219.44	223.89	217.55	219.47	219.47	1.73%	1,332,263
Oct 9, 2026	215.52	218.53	212.61	215.73	215.73	-0.55%	1,402,416
Oct 8, 2026	219.90	223.00	216.00	216.92	216.92	-1.16%	2,083,763
Oct 7, 2026	223.35	224.50	217.29	219.46	219.46	-1.98%	1,540,789
Oct 6, 2026	223.65	226.21	222.32	223.90	223.90	0.11%	512,918
Oct 5, 2026	227.95	228.51	222.34	223.65	223.65	-1.21%	934,997
Oct 1, 2026	231.00	231.00	223.28	226.40	226.40	-2.64%	1,566,543
Sep 30, 2026	235.00	236.87	230.00	232.53	232.53	-0.35%	1,838,844
Sep 29, 2026	238.10	238.54	231.33	233.34	233.34	-1.74%	4,037,956
Sep 28, 2026	244.00	244.00	237.00	237.47	237.47	-2.91%	710,146
Sep 25, 2026	240.90	245.00	240.09	244.60	244.60	1.53%	1,278,151
Sep 24, 2026	248.00	248.00	238.81	240.92	240.92	-4.14%	2,030,314
Sep 23, 2026	243.89	253.23	241.01	251.33	251.33	3.82%	3,164,338
Sep 22, 2026	237.50	244.03	237.50	242.08	242.08	2.03%	3,567,063
Sep 21, 2026	239.17	240.47	234.50	237.27	237.27	-0.17%	1,262,350
Sep 18, 2026	239.20	243.60	233.12	237.68	237.68	-0.62%	3,101,354
Sep 17, 2026	239.00	244.13	237.19	239.16	239.16	-0.31%	1,187,149
Sep 16, 2026	241.95	243.50	235.36	239.91	239.91	-2.01%	3,168,614
Sep 15, 2026	249.01	249.66	240.40	244.83	244.83	-1.72%	1,042,351
Sep 11, 2026	250.02	251.20	245.50	249.11	249.11	-1.23%	1,138,103
Sep 10, 2026	257.00	257.55	250.10	252.20	252.20	-2.35%	1,627,426
Sep 9, 2026	256.00	260.04	251.63	258.28	258.28	0.51%	1,132,562
Sep 8, 2026	256.00	257.86	252.10	256.96	256.96	0.03%	511,661
Sep 7, 2026	258.00	258.85	252.35	256.89	256.89	-0.76%	1,460,350
Sep 4, 2026	257.31	261.96	256.20	258.85	258.85	0.60%	1,203,338
Sep 3, 2026	255.55	260.19	253.60	257.31	257.31	1.19%	1,420,310
Sep 2, 2026	252.00	256.61	249.20	254.28	254.28	0.36%	466,564
Sep 1, 2026	249.00	254.07	247.15	253.36	253.36	1.81%	731,329
Aug 31, 2026	255.00	257.10	247.25	248.85	248.85	-2.85%	938,126
Aug 28, 2026	254.80	257.20	253.55	256.15	256.15	-0.12%	324,345
Aug 27, 2026	258.50	259.75	255.10	256.45	256.45	-0.79%	903,961
Aug 26, 2026	254.60	261.80	254.50	258.50	258.50	1.61%	3,986,248
Aug 25, 2026	254.00	258.70	250.75	254.40	254.40	0.02%	5,103,135
Aug 24, 2026	258.00	258.90	252.05	254.35	254.35	-1.32%	847,181
Aug 21, 2026	254.00	258.80	253.60	257.75	257.75	1.76%	798,359
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