Aptus Value Housing Finance India Limited (NSE:APTUS)
India · Delayed Price · Currency is INR 176.00
+0.38 (0.22%)
Nov 12, 2026, 3:30 PM IST
NSE:APTUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 176.04 | 177.24 | 173.52 | 176.00 | 176.00 | 1.37% | 4,731,395 |
| Nov 11, 2026 | 177.11 | 181.15 | 175.20 | 175.62 | 173.63 | -0.23% | 8,061,102 |
| Nov 9, 2026 | 179.91 | 181.89 | 175.57 | 176.03 | 174.03 | -2.65% | 4,459,647 |
| Nov 8, 2026 | 178.40 | 181.60 | 176.51 | 180.82 | 178.77 | 3.40% | 1,399,695 |
| Nov 6, 2026 | 179.93 | 183.28 | 172.00 | 174.88 | 172.89 | -2.81% | 24,283,856 |
| Nov 5, 2026 | 205.78 | 206.00 | 177.38 | 179.93 | 177.89 | -12.77% | 20,266,769 |
| Nov 4, 2026 | 202.90 | 208.40 | 200.78 | 206.28 | 203.94 | 2.27% | 1,528,249 |
| Nov 3, 2026 | 201.00 | 203.10 | 198.84 | 201.71 | 199.42 | 0.94% | 1,905,177 |
| Nov 2, 2026 | 192.02 | 205.92 | 192.00 | 199.84 | 197.57 | 4.48% | 2,454,513 |
| Oct 30, 2026 | 201.22 | 201.22 | 190.10 | 191.28 | 189.11 | -4.51% | 1,445,684 |
| Oct 29, 2026 | 199.61 | 202.58 | 198.31 | 200.32 | 198.05 | 0.86% | 2,836,243 |
| Oct 28, 2026 | 202.13 | 202.13 | 197.30 | 198.62 | 196.36 | -1.54% | 1,541,770 |
| Oct 27, 2026 | 198.00 | 203.69 | 195.73 | 201.73 | 199.44 | 1.92% | 1,485,439 |
| Oct 26, 2026 | 197.70 | 199.02 | 192.20 | 197.93 | 195.68 | 0.74% | 1,759,769 |
| Oct 23, 2026 | 201.99 | 202.42 | 193.61 | 196.47 | 194.24 | -2.65% | 1,365,575 |
| Oct 22, 2026 | 206.00 | 209.24 | 200.23 | 201.82 | 199.53 | -2.74% | 1,668,610 |
| Oct 21, 2026 | 212.11 | 213.26 | 204.50 | 207.50 | 205.14 | -2.70% | 2,486,003 |
| Oct 19, 2026 | 221.60 | 221.85 | 212.50 | 213.25 | 210.83 | -4.16% | 1,143,337 |
| Oct 16, 2026 | 223.25 | 225.99 | 219.58 | 222.50 | 219.97 | -0.76% | 2,022,187 |
| Oct 15, 2026 | 221.40 | 225.17 | 220.15 | 224.21 | 221.66 | 1.27% | 1,194,018 |
| Oct 14, 2026 | 223.00 | 225.28 | 220.10 | 221.40 | 218.89 | -0.87% | 1,651,951 |
| Oct 13, 2026 | 219.60 | 225.00 | 219.47 | 223.34 | 220.80 | 1.76% | 3,159,851 |
| Oct 12, 2026 | 219.44 | 223.89 | 217.55 | 219.47 | 216.98 | 1.73% | 1,332,263 |
| Oct 9, 2026 | 215.52 | 218.53 | 212.61 | 215.73 | 213.28 | -0.55% | 1,402,416 |
| Oct 8, 2026 | 219.90 | 223.00 | 216.00 | 216.92 | 214.46 | -1.16% | 2,083,763 |
| Oct 7, 2026 | 223.35 | 224.50 | 217.29 | 219.46 | 216.97 | -1.98% | 1,540,789 |
| Oct 6, 2026 | 223.65 | 226.21 | 222.32 | 223.90 | 221.36 | 0.11% | 512,918 |
| Oct 5, 2026 | 227.95 | 228.51 | 222.34 | 223.65 | 221.11 | -1.21% | 934,997 |
| Oct 1, 2026 | 231.00 | 231.00 | 223.28 | 226.40 | 223.83 | -2.64% | 1,566,543 |
| Sep 30, 2026 | 235.00 | 236.87 | 230.00 | 232.53 | 229.89 | -0.35% | 1,838,844 |
| Sep 29, 2026 | 238.10 | 238.54 | 231.33 | 233.34 | 230.69 | -1.74% | 4,037,956 |
| Sep 28, 2026 | 244.00 | 244.00 | 237.00 | 237.47 | 234.77 | -2.91% | 710,146 |
| Sep 25, 2026 | 240.90 | 245.00 | 240.09 | 244.60 | 241.82 | 1.53% | 1,278,151 |
| Sep 24, 2026 | 248.00 | 248.00 | 238.81 | 240.92 | 238.18 | -4.14% | 2,030,314 |
| Sep 23, 2026 | 243.89 | 253.23 | 241.01 | 251.33 | 248.48 | 3.82% | 3,164,338 |
| Sep 22, 2026 | 237.50 | 244.03 | 237.50 | 242.08 | 239.33 | 2.03% | 3,567,063 |
| Sep 21, 2026 | 239.17 | 240.47 | 234.50 | 237.27 | 234.58 | -0.17% | 1,262,350 |
| Sep 18, 2026 | 239.20 | 243.60 | 233.12 | 237.68 | 234.98 | -0.62% | 3,101,354 |
| Sep 17, 2026 | 239.00 | 244.13 | 237.19 | 239.16 | 236.44 | -0.31% | 1,187,149 |
| Sep 16, 2026 | 241.95 | 243.50 | 235.36 | 239.91 | 237.19 | -2.01% | 3,168,614 |
| Sep 15, 2026 | 249.01 | 249.66 | 240.40 | 244.83 | 242.05 | -1.72% | 1,042,351 |
| Sep 11, 2026 | 250.02 | 251.20 | 245.50 | 249.11 | 246.28 | -1.23% | 1,138,103 |
| Sep 10, 2026 | 257.00 | 257.55 | 250.10 | 252.20 | 249.34 | -2.35% | 1,627,426 |
| Sep 9, 2026 | 256.00 | 260.04 | 251.63 | 258.28 | 255.35 | 0.51% | 1,132,562 |
| Sep 8, 2026 | 256.00 | 257.86 | 252.10 | 256.96 | 254.04 | 0.03% | 511,661 |
| Sep 7, 2026 | 258.00 | 258.85 | 252.35 | 256.89 | 253.97 | -0.76% | 1,460,350 |
| Sep 4, 2026 | 257.31 | 261.96 | 256.20 | 258.85 | 255.91 | 0.60% | 1,203,338 |
| Sep 3, 2026 | 255.55 | 260.19 | 253.60 | 257.31 | 254.39 | 1.19% | 1,420,310 |
| Sep 2, 2026 | 252.00 | 256.61 | 249.20 | 254.28 | 251.39 | 0.36% | 466,564 |
| Sep 1, 2026 | 249.00 | 254.07 | 247.15 | 253.36 | 250.48 | 1.81% | 731,329 |