Aptech

Aptech Ltd Historical Data

NSEBSE

₹82.73

(2.92%)

Mar 10, 2026|03:46:16 PM

Invest wise with Expert advice

From Date

10/02/2026

To Date

10/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Feb-2026	82	87	82	86.42	3,088	2,20,30,941.61	1,59,032
10-Feb-2026	87.87	96.95	86.5	93.37	10,546	7,52,73,100.61	2,88,256
11-Feb-2026	93.69	103.3	89.55	93.13	14,291	17,90,96,108.13	3,17,834
12-Feb-2026	93.4	94.74	90.35	91.23	4,673	3,06,21,980.64	1,32,242
13-Feb-2026	90	91.34	87.26	90.24	2,357	1,13,41,138.43	43,833
16-Feb-2026	91.8	91.98	88.77	90.38	1,972	1,15,48,775.85	47,138
17-Feb-2026	92	101	90.16	96.44	12,233	12,02,35,994.63	3,58,419
18-Feb-2026	96.5	97.48	94.4	95.45	3,009	2,09,49,508.87	63,100
19-Feb-2026	96.25	96.44	92.1	93.01	1,972	1,43,36,420.3	62,265
20-Feb-2026	92.5	94.75	90.12	92.95	2,541	1,64,95,551.12	56,729
23-Feb-2026	93.1	93.6	91.17	91.57	1,683	80,33,991.71	37,520
24-Feb-2026	91.57	91.57	87.5	88.31	2,356	1,30,70,119.21	76,099
25-Feb-2026	89.11	90	87	87.46	1,671	83,56,307.27	43,717
26-Feb-2026	87.5	89.32	85	86.38	3,231	1,99,72,843.19	1,10,581
27-Feb-2026	86.38	89.86	85.92	87.47	2,923	1,30,05,743.41	52,426
02-Mar-2026	82.37	85.5	82.1	84.7	1,969	1,36,62,006.64	97,102
04-Mar-2026	84	84	81.79	82.43	1,525	63,92,814.29	37,131
05-Mar-2026	82.75	86.9	81.65	83.36	1,781	1,99,73,382.29	1,60,611
06-Mar-2026	83.36	84.44	81.9	82.4	1,308	65,27,093.23	37,134
09-Mar-2026	81.99	81.99	79.09	80.38	1,462	60,10,475.62	39,609

Aptech: Related NEWS

No Record Found

Invest wise with Expert advice