Aptus Value Housing Finance India Limited (NSE:APTUS)
India · Delayed Price · Currency is INR 269.85
-2.85 (-1.05%)
Jun 16, 2026, 11:40 AM IST
NSE:APTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |