Aptech

Aptech Ltd Historical Data

NSEBSE

₹95.74

(-1.42%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	101.6	103	100.88	101.23	1,776	90,30,878.57	37,873
25-Nov-2025	101.23	102.47	100.03	101.59	2,341	1,12,98,815.38	51,045
26-Nov-2025	102.98	103.9	101.11	102.78	1,772	95,84,656.74	43,739
27-Nov-2025	102.9	104.5	102.53	103.76	1,430	72,54,627.4	35,475
28-Nov-2025	103.85	105.8	102.8	104.47	1,977	1,07,70,657.97	41,100
01-Dec-2025	104.47	107.59	103	103.75	2,028	95,74,745.85	40,711
02-Dec-2025	103.6	105.2	101	102.17	1,728	76,75,326.59	37,929
03-Dec-2025	102.95	102.95	100.99	101.39	1,413	72,52,556.67	40,341
04-Dec-2025	101.5	102.87	101.05	101.31	1,118	39,52,692.6	19,001
05-Dec-2025	101.31	101.86	100	100.64	1,496	59,67,638.37	34,219
08-Dec-2025	100.13	101.52	97.21	98.02	3,036	1,06,02,040.62	63,129
09-Dec-2025	96.8	101	96	100.62	2,212	90,01,977.62	42,162
10-Dec-2025	98.5	101.64	98.5	99.01	2,202	1,08,36,997.12	52,142
11-Dec-2025	99.01	99.69	97	98.01	2,849	3,73,69,967.88	3,22,600
12-Dec-2025	98.01	98.76	96.76	97.25	2,127	1,13,43,299.92	62,261
15-Dec-2025	97.15	100.85	96.05	98.64	3,144	1,40,19,000.24	66,277
16-Dec-2025	99.65	99.65	98.14	98.76	1,728	56,29,616.87	29,268
17-Dec-2025	98.27	104.67	96.68	97.64	5,815	4,24,57,453.92	1,74,620
18-Dec-2025	97.78	98.5	95.53	97.49	2,139	75,75,188.18	35,152
19-Dec-2025	97.8	98.19	94.5	94.97	3,436	1,92,75,829.14	1,30,894
22-Dec-2025	96.5	103.49	95.01	95.82	12,589	12,56,60,429.6	5,05,434
23-Dec-2025	96.5	97.99	96	97.12	3,003	1,52,51,230	65,305

Aptech: Related NEWS

No Record Found

Invest wise with Expert advice