Aptus Value Housing Finance India Limited (NSE:APTUS)
India · Delayed Price · Currency is INR 281.20
+4.05 (1.46%)
Jul 27, 2026, 10:19 AM IST
NSE:APTUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |