Aptech

Aptech Ltd Historical Data

NSEBSE

₹105.95

(-1.44%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/10/2025

To Date

08/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	119.37	123	118.55	119.21	2,025	1,02,56,619.41	35,607
09-Oct-2025	119.21	120.78	118.41	119.71	1,775	1,13,24,764.3	47,937
10-Oct-2025	121.96	121.98	118.75	119.18	1,643	1,45,17,265.24	64,561
13-Oct-2025	118	118.9	115.72	117.59	1,598	1,01,65,338.21	48,095
14-Oct-2025	118	119.8	115.08	116.73	2,268	1,37,45,763.37	35,436
15-Oct-2025	117.28	117.6	113.98	115.02	2,971	1,99,11,120.87	1,04,134
16-Oct-2025	115.02	116.06	113.55	114	1,788	1,12,46,233.29	52,853
17-Oct-2025	114.4	114.4	112	113.7	1,532	87,44,938.44	47,778
20-Oct-2025	113.6	114.43	112.5	113.45	1,265	75,67,101.66	36,137
21-Oct-2025	114.45	115.9	113.31	115.47	503	35,42,414.86	23,078
23-Oct-2025	115.75	118.9	114.2	114.94	2,080	1,55,62,873.17	70,339
24-Oct-2025	115.2	115.52	113.8	114.29	1,072	60,68,894.88	29,353
27-Oct-2025	115.82	115.82	108.35	109.11	4,440	3,93,60,172.84	2,61,769
28-Oct-2025	109.65	111.5	107.71	108.83	4,298	3,85,14,291.83	1,89,201
29-Oct-2025	108.51	111.89	106.99	107.67	4,743	4,56,03,080.99	2,74,113
30-Oct-2025	108.75	109.25	107	107.88	2,179	1,79,40,126.23	87,680
31-Oct-2025	108.6	108.89	107.2	108.04	2,168	1,41,28,797.29	66,934
03-Nov-2025	108.12	112.7	108.12	111.26	4,289	2,66,05,471.3	98,646
04-Nov-2025	111.49	113.3	107.52	108.16	3,420	2,35,62,909.03	1,01,820
06-Nov-2025	108.71	109.13	107.1	107.5	2,369	1,27,76,776.27	59,518
07-Nov-2025	106.56	108	104.5	105.95	2,847	2,52,08,919.35	1,69,717

Aptech: Related NEWS

No Record Found

Invest wise with Expert advice