Aptus Value Housing Finance India Limited (NSE:APTUS)
India · Delayed Price · Currency is INR 226.40
-6.13 (-2.64%)
Oct 1, 2026, 3:29 PM IST
NSE:APTUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |