Aptech

Aptech Ltd Historical Data

NSEBSE

₹163.59

(0.04%)

May 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	126.5	130.5	126.01	128.71	4,935	2,85,90,098.82	1,00,380
22-Apr-2025	128.95	133	126.23	131.27	6,699	4,02,42,155.55	1,24,899
23-Apr-2025	131.9	157.52	130.45	157.52	36,090	52,94,45,212.36	8,20,647
24-Apr-2025	163	175.47	161	170.76	54,528	78,26,36,804.05	4,03,481
25-Apr-2025	166	166.78	156	157.53	15,650	14,35,74,254.1	2,24,895
28-Apr-2025	157	164.6	150.6	154.77	9,449	8,93,31,874.68	1,44,562
29-Apr-2025	154.3	162.5	154.3	156.31	9,900	11,49,16,040.31	1,49,821
30-Apr-2025	157.1	158	151	152.33	3,189	2,59,48,555.41	65,906
02-May-2025	152.35	159.9	146.32	148.86	6,019	5,89,44,396.66	1,34,456
05-May-2025	150	159.8	149	158.74	6,541	6,29,77,912.42	1,35,672
06-May-2025	158.98	159.39	151.9	154.29	3,126	2,87,34,173.07	95,695
07-May-2025	151	156.99	150.7	156.19	5,104	4,72,83,236	89,488
08-May-2025	157.9	159.5	152	155.14	3,836	3,32,91,416.96	75,650
09-May-2025	148.4	154.79	147	151.92	4,891	3,10,74,544.67	55,180
12-May-2025	158	182.3	156.1	167.01	12,597	34,66,34,181.6	3,94,292
13-May-2025	167.01	169.6	164.57	165.98	6,695	4,66,16,390.4	84,933
14-May-2025	167.7	172.8	167.3	169.48	7,680	7,59,99,798.44	1,39,912
15-May-2025	172	172.5	170	171.83	4,867	4,50,08,640.06	1,20,189
16-May-2025	168.99	171	167.1	168.58	4,005	4,29,32,650	93,715
19-May-2025	169.01	170	164.9	165.84	3,330	3,80,15,255.21	1,17,083
20-May-2025	165.85	167.84	162.84	163.52	2,288	2,06,71,178.16	42,992

Aptech: Related NEWS

No Record Found

Invest wise with Expert advice