Aptech

Aptech Ltd Historical Data

NSEBSE

₹105.01

(1.26%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/10/2025

To Date

15/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Aptech: Related NEWS

No Record Found

Invest wise with Expert advice