Aptus Value Housing Finance India Limited (NSE:APTUS)
India · Delayed Price · Currency is INR 267.40
+8.40 (3.24%)
May 6, 2026, 3:29 PM IST
NSE:APTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 260.95 | 270.00 | 260.95 | 267.40 | 267.40 | 3.24% | 1,665,240 |
| May 5, 2026 | 262.70 | 263.00 | 254.45 | 259.00 | 259.00 | -0.92% | 1,466,391 |
| May 4, 2026 | 262.95 | 266.50 | 260.10 | 261.40 | 261.40 | 0.48% | 691,596 |
| Apr 30, 2026 | 261.80 | 265.20 | 259.50 | 260.14 | 260.14 | -1.77% | 592,066 |
| Apr 29, 2026 | 258.00 | 267.90 | 255.84 | 264.82 | 264.82 | 2.31% | 1,931,740 |
| Apr 28, 2026 | 261.00 | 263.00 | 255.80 | 258.83 | 258.83 | -0.67% | 726,230 |
| Apr 27, 2026 | 258.67 | 264.47 | 258.00 | 260.57 | 260.57 | 1.21% | 1,524,369 |
| Apr 24, 2026 | 257.00 | 258.72 | 252.50 | 257.46 | 257.46 | 0.24% | 1,153,538 |
| Apr 23, 2026 | 258.00 | 260.43 | 255.00 | 256.85 | 256.85 | -1.55% | 937,418 |
| Apr 22, 2026 | 257.00 | 262.79 | 253.21 | 260.89 | 260.89 | 1.36% | 1,942,135 |
| Apr 21, 2026 | 247.05 | 260.19 | 246.60 | 257.38 | 257.38 | 5.02% | 5,390,888 |
| Apr 20, 2026 | 246.70 | 247.00 | 241.26 | 245.07 | 245.07 | -0.53% | 902,730 |
| Apr 17, 2026 | 248.75 | 250.50 | 245.00 | 246.37 | 246.37 | -0.20% | 1,339,386 |
| Apr 16, 2026 | 231.58 | 248.98 | 231.58 | 246.86 | 246.86 | 7.02% | 6,191,432 |
| Apr 15, 2026 | 231.10 | 232.00 | 225.99 | 230.66 | 230.66 | 2.03% | 2,650,672 |
| Apr 13, 2026 | 222.00 | 227.70 | 215.93 | 226.08 | 226.08 | 1.28% | 1,604,125 |
| Apr 10, 2026 | 220.40 | 224.47 | 218.90 | 223.23 | 223.23 | 2.48% | 3,041,628 |
| Apr 9, 2026 | 212.90 | 218.70 | 210.24 | 217.83 | 217.83 | 2.80% | 5,580,762 |
| Apr 8, 2026 | 210.95 | 213.12 | 205.27 | 211.89 | 211.89 | 6.07% | 3,422,473 |
| Apr 7, 2026 | 202.00 | 203.82 | 194.65 | 199.76 | 199.76 | 0.71% | 2,633,695 |
| Apr 6, 2026 | 199.50 | 200.30 | 194.10 | 198.36 | 198.36 | -0.53% | 2,234,463 |
| Apr 2, 2026 | 202.40 | 202.40 | 195.50 | 199.42 | 199.42 | -2.10% | 3,420,631 |
| Apr 1, 2026 | 201.94 | 205.50 | 198.70 | 203.70 | 203.70 | 4.69% | 1,800,553 |
| Mar 30, 2026 | 197.50 | 200.89 | 193.03 | 194.57 | 194.57 | -1.62% | 3,329,971 |
| Mar 27, 2026 | 206.51 | 206.51 | 196.74 | 197.78 | 197.78 | -4.57% | 5,613,565 |
| Mar 25, 2026 | 203.00 | 209.06 | 202.22 | 207.25 | 207.25 | 3.46% | 7,167,048 |
| Mar 24, 2026 | 205.00 | 205.33 | 197.80 | 200.31 | 200.31 | -0.52% | 5,144,658 |
| Mar 23, 2026 | 204.91 | 207.42 | 198.11 | 201.36 | 201.36 | -3.58% | 6,033,282 |
| Mar 20, 2026 | 212.90 | 212.95 | 208.25 | 208.83 | 208.83 | -0.48% | 1,727,841 |
| Mar 19, 2026 | 217.68 | 217.68 | 209.00 | 209.84 | 209.84 | -4.26% | 1,860,655 |
| Mar 18, 2026 | 221.75 | 225.05 | 217.21 | 219.18 | 219.18 | -0.92% | 2,017,690 |
| Mar 17, 2026 | 225.25 | 225.52 | 220.20 | 221.22 | 221.22 | -0.44% | 1,180,506 |
| Mar 16, 2026 | 222.01 | 224.50 | 217.00 | 222.20 | 222.20 | 0.09% | 1,433,580 |
| Mar 13, 2026 | 227.25 | 227.78 | 219.23 | 222.01 | 222.01 | -2.30% | 1,505,381 |
| Mar 12, 2026 | 227.00 | 230.10 | 223.91 | 227.24 | 227.24 | -1.01% | 1,555,673 |
| Mar 11, 2026 | 233.00 | 235.22 | 228.01 | 229.57 | 229.57 | -1.06% | 1,789,017 |
| Mar 10, 2026 | 225.35 | 232.81 | 223.85 | 232.02 | 232.02 | 4.85% | 2,326,347 |
| Mar 9, 2026 | 225.00 | 225.00 | 218.27 | 221.29 | 221.29 | -3.03% | 1,438,361 |
| Mar 6, 2026 | 229.82 | 231.34 | 225.80 | 228.21 | 228.21 | -0.13% | 1,854,854 |
| Mar 5, 2026 | 231.84 | 231.84 | 227.26 | 228.50 | 228.50 | 0.04% | 1,180,473 |
| Mar 4, 2026 | 235.00 | 235.13 | 225.03 | 228.41 | 228.41 | -4.15% | 1,993,159 |
| Mar 2, 2026 | 235.00 | 242.76 | 235.00 | 238.29 | 238.29 | -2.34% | 828,229 |
| Feb 27, 2026 | 245.45 | 248.20 | 243.05 | 244.00 | 244.00 | -0.69% | 659,563 |
| Feb 26, 2026 | 247.00 | 250.45 | 243.15 | 245.70 | 245.70 | -0.65% | 1,247,203 |
| Feb 25, 2026 | 238.90 | 248.45 | 238.90 | 247.30 | 247.30 | 4.57% | 2,674,174 |
| Feb 24, 2026 | 243.70 | 244.30 | 234.40 | 236.50 | 236.50 | -2.95% | 2,257,276 |
| Feb 23, 2026 | 243.90 | 249.95 | 242.10 | 243.70 | 243.70 | 0.74% | 2,153,830 |
| Feb 20, 2026 | 244.95 | 247.70 | 241.25 | 241.90 | 241.90 | -1.12% | 1,021,153 |
| Feb 19, 2026 | 249.65 | 249.65 | 244.00 | 244.65 | 244.65 | -1.96% | 899,351 |
| Feb 18, 2026 | 250.00 | 251.00 | 247.40 | 249.55 | 249.55 | 0.12% | 600,952 |