Aptech Share Price History

Aptech

CMP as on 14-Oct-21 15:59

₹ 305.60
-3.75 -1.21%

Open

₹ 311.75

Turnover (lac)

₹ 598

Prev. Close

₹ 309.35

Day's Vol (shares)

₹ 1,95,780

Day's Range (₹)

₹ 305.00
₹ 314.10

CMP as on14-Oct-21 15:44

₹ 305.95
-3.4 -1.1%

Open

₹ 311.90

Turnover (lac)

₹ 17

Prev. Close

₹ 309.35

Day's Vol (shares)

₹ 7,859

Day's Range

₹ 305.10
₹ 314.00

Aptech Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-Oct-2021 312 314 305 306 5,414 60.40 78,006 9.10 -6.10
13-Oct-2021 313 319 308 309 6,632 68.60 88,671 10.80 -3.60
12-Oct-2021 310 316 309 311 10,138 67.50 57,381 7.60 1.20
11-Oct-2021 318 318 309 310 3,947 75.80 166,018 8.70 -8
08-Oct-2021 309 323 308 315 22,029 238 222,186 15 6.25
07-Oct-2021 305 313 305 306 5,640 61.70 61,126 8.50 1.25
06-Oct-2021 314 316 299 302 12,013 91.60 111,360 16.90 -11
05-Oct-2021 310 323 309 311 16,368 148 148,771 13.70 1.40
04-Oct-2021 309 315 307 311 7,747 68.20 68,479 8.40 1.65
01-Oct-2021 307 315 302 309 11,213 110 85,810 13 2.10
30-Sep-2021 312 315 305 307 9,761 80.30 66,917 9.60 -4.50
29-Sep-2021 300 319 296 311 15,681 170 124,005 22.70 10.90
28-Sep-2021 315 315 294 303 16,503 198 258,032 21.10 -12
27-Sep-2021 314 326 310 315 36,474 498 449,293 16 0.60
24-Sep-2021 282 319 281 311 88,417 966 608,728 37.60 28.90
23-Sep-2021 283 288 279 281 5,754 74 130,689 8.50 -2.30
22-Sep-2021 276 283 274 280 9,703 107 109,800 9.80 4
21-Sep-2021 277 279 269 274 8,408 83.60 93,479 9.65 -3
20-Sep-2021 283 296 272 280 11,694 123 166,120 24.10 -3.20
17-Sep-2021 293 295 284 288 10,431 96.50 123,747 11.50 -5.10
16-Sep-2021 294 307 288 293 21,244 192 130,999 18.90 -1.20
Open ZERO Brokerage Demat Account