Aptus Value Housing Finance India Limited (NSE:APTUS)
India · Delayed Price · Currency is INR 260.00
-2.55 (-0.97%)
May 26, 2026, 3:29 PM IST
NSE:APTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 273.70 | 280.00 | 268.65 | 269.40 | 266.90 | -1.73% | 1,118,401 |
| May 12, 2026 | 285.00 | 285.95 | 271.15 | 274.15 | 271.61 | -4.48% | 1,851,437 |
| May 11, 2026 | 282.80 | 290.00 | 276.75 | 287.00 | 284.34 | 1.49% | 1,999,562 |
| May 8, 2026 | 277.35 | 285.70 | 276.50 | 282.80 | 280.18 | 2.82% | 2,347,454 |
| May 7, 2026 | 272.00 | 293.90 | 270.15 | 275.05 | 272.50 | 2.86% | 21,233,820 |
| May 6, 2026 | 260.95 | 270.00 | 260.95 | 267.40 | 264.92 | 3.24% | 1,665,240 |
| May 5, 2026 | 262.70 | 263.00 | 254.45 | 259.00 | 256.60 | -0.92% | 1,466,391 |
| May 4, 2026 | 262.95 | 266.50 | 260.10 | 261.40 | 258.98 | 0.48% | 691,596 |
| Apr 30, 2026 | 261.80 | 265.20 | 259.50 | 260.14 | 257.73 | -1.77% | 592,066 |
| Apr 29, 2026 | 258.00 | 267.90 | 255.84 | 264.82 | 262.37 | 2.31% | 1,931,740 |
| Apr 28, 2026 | 261.00 | 263.00 | 255.80 | 258.83 | 256.43 | -0.67% | 726,230 |
| Apr 27, 2026 | 258.67 | 264.47 | 258.00 | 260.57 | 258.16 | 1.21% | 1,524,369 |
| Apr 24, 2026 | 257.00 | 258.72 | 252.50 | 257.46 | 255.07 | 0.24% | 1,153,538 |
| Apr 23, 2026 | 258.00 | 260.43 | 255.00 | 256.85 | 254.47 | -1.55% | 937,418 |
| Apr 22, 2026 | 257.00 | 262.79 | 253.21 | 260.89 | 258.47 | 1.36% | 1,942,135 |
| Apr 21, 2026 | 247.05 | 260.19 | 246.60 | 257.38 | 255.00 | 5.02% | 5,390,888 |
| Apr 20, 2026 | 246.70 | 247.00 | 241.26 | 245.07 | 242.80 | -0.53% | 902,730 |
| Apr 17, 2026 | 248.75 | 250.50 | 245.00 | 246.37 | 244.09 | -0.20% | 1,339,386 |
| Apr 16, 2026 | 231.58 | 248.98 | 231.58 | 246.86 | 244.57 | 7.02% | 6,191,432 |
| Apr 15, 2026 | 231.10 | 232.00 | 225.99 | 230.66 | 228.52 | 2.03% | 2,650,672 |
| Apr 13, 2026 | 222.00 | 227.70 | 215.93 | 226.08 | 223.99 | 1.28% | 1,604,125 |
| Apr 10, 2026 | 220.40 | 224.47 | 218.90 | 223.23 | 221.16 | 2.48% | 3,041,628 |
| Apr 9, 2026 | 212.90 | 218.70 | 210.24 | 217.83 | 215.81 | 2.80% | 5,580,762 |
| Apr 8, 2026 | 210.95 | 213.12 | 205.27 | 211.89 | 209.93 | 6.07% | 3,422,473 |
| Apr 7, 2026 | 202.00 | 203.82 | 194.65 | 199.76 | 197.91 | 0.71% | 2,633,695 |
| Apr 6, 2026 | 199.50 | 200.30 | 194.10 | 198.36 | 196.52 | -0.53% | 2,234,463 |
| Apr 2, 2026 | 202.40 | 202.40 | 195.50 | 199.42 | 197.57 | -2.10% | 3,420,631 |
| Apr 1, 2026 | 201.94 | 205.50 | 198.70 | 203.70 | 201.81 | 4.69% | 1,800,553 |
| Mar 30, 2026 | 197.50 | 200.89 | 193.03 | 194.57 | 192.77 | -1.62% | 3,329,971 |
| Mar 27, 2026 | 206.51 | 206.51 | 196.74 | 197.78 | 195.95 | -4.57% | 5,613,565 |
| Mar 25, 2026 | 203.00 | 209.06 | 202.22 | 207.25 | 205.33 | 3.46% | 7,167,048 |
| Mar 24, 2026 | 205.00 | 205.33 | 197.80 | 200.31 | 198.45 | -0.52% | 5,144,658 |
| Mar 23, 2026 | 204.91 | 207.42 | 198.11 | 201.36 | 199.49 | -3.58% | 6,033,282 |
| Mar 20, 2026 | 212.90 | 212.95 | 208.25 | 208.83 | 206.89 | -0.48% | 1,727,841 |
| Mar 19, 2026 | 217.68 | 217.68 | 209.00 | 209.84 | 207.90 | -4.26% | 1,860,655 |
| Mar 18, 2026 | 221.75 | 225.05 | 217.21 | 219.18 | 217.15 | -0.92% | 2,017,690 |
| Mar 17, 2026 | 225.25 | 225.52 | 220.20 | 221.22 | 219.17 | -0.44% | 1,180,506 |
| Mar 16, 2026 | 222.01 | 224.50 | 217.00 | 222.20 | 220.14 | 0.09% | 1,433,580 |
| Mar 13, 2026 | 227.25 | 227.78 | 219.23 | 222.01 | 219.95 | -2.30% | 1,505,381 |
| Mar 12, 2026 | 227.00 | 230.10 | 223.91 | 227.24 | 225.13 | -1.01% | 1,555,673 |
| Mar 11, 2026 | 233.00 | 235.22 | 228.01 | 229.57 | 227.44 | -1.06% | 1,789,017 |