Aptech Ltd(Aptech) Share Historical Prices and Data | India Infoline

Aptech Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	213.9	218.45	212.9	215.2	8095	35346773.2	82945	5.55	1.30
19-Mar-2024	215.2	218.4	208.15	209.9	8849	39651236.2	96931	10.25	-5.30
20-Mar-2024	210.35	217	208.65	212.75	10498	65358801.3	130905	8.35	2.40
21-Mar-2024	214.95	231.9	214.7	230.3	24794	147862875.9	291661	17.20	15.35
22-Mar-2024	229.15	244	228.1	240.65	29278	236762323.15	329264	15.90	11.50
26-Mar-2024	238.35	247.5	238	242.8	33597	180337587.9	347538	9.50	4.45
27-Mar-2024	242.75	246.8	233.6	238.75	23490	218505528.85	402481	13.20	-4.00
28-Mar-2024	239	243.75	230	231.6	12346	95359316	217435	13.75	-7.40
01-Apr-2024	233.1	244.95	233.1	241.95	10671	76287810.3	145272	11.85	8.85
02-Apr-2024	242.95	248.5	241.3	245.2	14783	158807022.35	115552	7.20	2.25
03-Apr-2024	245	247.5	242.3	243.2	7128	42739602.25	95598	5.20	-1.80
04-Apr-2024	244.95	252.3	242.85	249.65	17590	151710415.05	269604	9.45	4.70
05-Apr-2024	249.7	254.35	246.3	249.55	11373	81142349.25	145558	8.05	-0.15
08-Apr-2024	251.7	251.85	244	244.55	6568	40790609.8	82343	7.85	-7.15
09-Apr-2024	246	247.1	238	239.95	9324	53508392.6	102788	9.10	-6.05
10-Apr-2024	241	244	239.15	242.9	7126	39457064.25	69873	4.85	1.90
12-Apr-2024	241.5	242.8	236.95	238.9	6349	44621468.15	89350	5.85	-2.60
15-Apr-2024	231.1	236.15	228.3	232.2	8844	53352048.2	229288	7.85	1.10
16-Apr-2024	231.1	241.4	231.1	239.6	8188	41602643.15	69447	10.30	8.50

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.