Aptech

Aptech Ltd Historical Data

NSEBSE

₹114.29

(-0.57%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/09/2025

To Date

25/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Sep-2025	124	125.7	120.8	121.51	2,446	98,99,915.07	47,506
26-Sep-2025	122.2	122.88	118.25	119.28	2,847	94,58,616.76	49,623
29-Sep-2025	119.25	120.39	118	119.1	2,171	70,67,353.72	31,243
30-Sep-2025	119.07	121.08	119.07	120.26	1,310	45,86,317.16	17,710
01-Oct-2025	120.26	122	119.2	121.14	1,910	59,23,848.31	25,099
03-Oct-2025	120	124.48	120	120.94	3,686	1,50,59,207.97	57,762
06-Oct-2025	120.94	121	117.54	118.76	3,468	1,61,00,424.57	69,893
07-Oct-2025	119.1	120	118.05	119.37	1,583	62,82,734.96	28,541
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

Aptech: Related NEWS

No Record Found

Invest wise with Expert advice