Aptech

Aptech Ltd Historical Data

NSEBSE

₹120.65

(1.07%)

Oct 8, 2025|12:09:48 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	131.01	134.8	131.01	132.65	1,491	1,02,45,001.93	42,139
09-Sep-2025	133	135.25	131.85	132.93	1,484	74,76,228.54	39,311
10-Sep-2025	132.3	137.08	129.48	130.91	4,080	3,19,02,330.2	1,18,254
11-Sep-2025	131.85	134.5	130.91	131.43	1,387	95,10,303.73	38,784
12-Sep-2025	132.45	134	130.7	131.04	1,809	89,91,788.41	40,524
15-Sep-2025	131.95	132.25	130.1	130.81	1,430	66,48,858.97	35,073
16-Sep-2025	131.1	132.66	130.05	130.95	1,693	51,04,312.63	25,509
17-Sep-2025	131.6	132.99	129.21	130.1	1,832	1,08,42,549.65	55,497
18-Sep-2025	131.2	132.45	129.63	130.24	1,463	91,18,307.34	48,878
19-Sep-2025	130.3	132.5	129	129.65	1,912	1,19,47,301.73	57,723
22-Sep-2025	129.69	130.49	128.1	128.56	1,822	61,23,149.72	27,773
23-Sep-2025	129.3	129.3	125	126.67	3,031	1,10,53,167.17	52,355
24-Sep-2025	126.05	131	123.55	124.24	3,093	1,48,07,512.2	70,464
25-Sep-2025	124	125.7	120.8	121.51	2,446	98,99,915.07	47,506
26-Sep-2025	122.2	122.88	118.25	119.28	2,847	94,58,616.76	49,623
29-Sep-2025	119.25	120.39	118	119.1	2,171	70,67,353.72	31,243
30-Sep-2025	119.07	121.08	119.07	120.26	1,310	45,86,317.16	17,710
01-Oct-2025	120.26	122	119.2	121.14	1,910	59,23,848.31	25,099
03-Oct-2025	120	124.48	120	120.94	3,686	1,50,59,207.97	57,762
06-Oct-2025	120.94	121	117.54	118.76	3,468	1,61,00,424.57	69,893
07-Oct-2025	119.1	120	118.05	119.37	1,583	62,82,734.96	28,541

Aptech: Related NEWS

No Record Found

Invest wise with Expert advice