Aptech

Aptech Ltd Historical Data

NSEBSE

₹104.47

(0.68%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Nov-2025	106.1	107.45	104.01	104.68	2,260	1,04,20,765.93	51,809
11-Nov-2025	105.3	107.7	102.76	106.58	3,017	3,20,93,145.31	1,89,159
12-Nov-2025	107.82	107.82	104.4	104.67	1,751	1,01,58,926.53	58,890
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

Aptech: Related NEWS

No Record Found

Invest wise with Expert advice