Aptech

Aptech Ltd Historical Data

NSEBSE

₹87.47

(1.26%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/01/2026

To Date

27/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	81	83.8	81	82.99	1,813	74,08,481.74	49,408
29-Jan-2026	84.29	84.29	79.72	79.9	3,474	1,70,11,376.92	1,32,819
30-Jan-2026	79.8	81.46	79.39	79.91	2,480	1,36,67,019.33	1,07,402
01-Feb-2026	79.52	82.25	77.53	77.81	4,122	2,54,39,465.85	1,27,729
02-Feb-2026	77	80	76.02	77.36	2,438	1,16,95,097.28	84,868
03-Feb-2026	78.65	83.5	78.22	82.23	3,367	1,93,66,301.8	1,21,154
04-Feb-2026	82.39	83.52	80.58	83.34	1,864	88,39,411.37	51,850
05-Feb-2026	82.3	84.5	82.2	82.66	1,330	72,02,307.75	49,036
06-Feb-2026	82.66	82.66	80.73	81.66	1,075	47,41,336.35	27,780
09-Feb-2026	82	87	82	86.42	3,088	2,20,30,941.61	1,59,032
10-Feb-2026	87.87	96.95	86.5	93.37	10,546	7,52,73,100.61	2,88,256
11-Feb-2026	93.69	103.3	89.55	93.13	14,291	17,90,96,108.13	3,17,834
12-Feb-2026	93.4	94.74	90.35	91.23	4,673	3,06,21,980.64	1,32,242
13-Feb-2026	90	91.34	87.26	90.24	2,357	1,13,41,138.43	43,833
16-Feb-2026	91.8	91.98	88.77	90.38	1,972	1,15,48,775.85	47,138
17-Feb-2026	92	101	90.16	96.44	12,233	12,02,35,994.63	3,58,419
18-Feb-2026	96.5	97.48	94.4	95.45	3,009	2,09,49,508.87	63,100
19-Feb-2026	96.25	96.44	92.1	93.01	1,972	1,43,36,420.3	62,265
20-Feb-2026	92.5	94.75	90.12	92.95	2,541	1,64,95,551.12	56,729
23-Feb-2026	93.1	93.6	91.17	91.57	1,683	80,33,991.71	37,520
24-Feb-2026	91.57	91.57	87.5	88.31	2,356	1,30,70,119.21	76,099
25-Feb-2026	89.11	90	87	87.46	1,671	83,56,307.27	43,717
26-Feb-2026	87.5	89.32	85	86.38	3,231	1,99,72,843.19	1,10,581

Aptech: Related NEWS

No Record Found

Invest wise with Expert advice