Aptech

Aptech Ltd Historical Data

NSEBSE

₹97.25

(-0.78%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	105.1	114	102.8	103.7	6,282	7,54,36,386.57	3,44,841
14-Nov-2025	104.23	105.45	104.23	105.01	1,398	78,78,464.15	37,384
17-Nov-2025	105	105.89	101.65	104.61	3,292	2,14,61,844.23	1,05,433
18-Nov-2025	104.61	104.9	102.8	103.73	1,687	1,09,85,082.04	62,503
19-Nov-2025	103.5	105.5	103.5	104.84	1,891	1,05,93,042.94	48,100
20-Nov-2025	105	105.5	103.63	104.83	1,634	79,35,731.15	36,501
21-Nov-2025	104.7	104.7	100.91	102.09	2,321	1,21,74,338.05	60,875
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

Aptech: Related NEWS

No Record Found

Invest wise with Expert advice