Aptech Share Price History

Aptech

CMP as on 02-Dec-21 15:46

₹ 366.75
0.85 0.23%

Open

₹ 367.70

Turnover (lac)

₹ 271

Prev. Close

₹ 365.90

Day's Vol (shares)

₹ 73,769

Day's Range (₹)

₹ 365.00
₹ 376.50

CMP as on02-Dec-21 15:47

₹ 366.95
0.85 0.23%

Open

₹ 360.00

Turnover (lac)

₹ 17

Prev. Close

₹ 366.10

Day's Vol (shares)

₹ 10,460

Day's Range

₹ 360.00
₹ 376.25

Aptech Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
02-Dec-2021 368 377 365 367 4,741 27.20 32,273 11.50 -0.90
01-Dec-2021 366 373 362 366 5,160 28 23,115 11.40 -0.10
30-Nov-2021 371 387 362 363 9,891 90.90 86,558 24.60 -7.60
29-Nov-2021 379 380 347 372 8,483 73.80 62,212 32.90 -6.80
26-Nov-2021 393 394 376 380 8,843 79.10 98,595 18.60 -13
25-Nov-2021 389 406 389 395 21,653 199 149,187 16.60 5.85
24-Nov-2021 391 400 360 387 17,827 132 102,912 40.20 -4.30
23-Nov-2021 354 394 350 389 24,588 239 206,705 43.60 34.70
22-Nov-2021 370 376 349 356 8,216 65.80 83,663 26.50 -14
18-Nov-2021 381 386 369 370 7,668 62.10 74,410 17.30 -11
17-Nov-2021 373 392 372 379 19,110 235 205,094 20.40 6.45
16-Nov-2021 372 387 368 373 14,827 174 97,060 19.10 0.75
15-Nov-2021 373 385 363 370 8,276 78.20 90,307 21.60 -3.10
12-Nov-2021 385 394 369 370 14,552 132 134,023 25.20 -14
11-Nov-2021 394 396 372 381 11,560 123 125,069 23.10 -13
10-Nov-2021 394 411 388 393 12,715 208 219,595 22.40 -1
09-Nov-2021 373 407 370 398 46,365 512 269,803 36.80 25
08-Nov-2021 364 382 355 372 16,482 143 110,694 27.30 7.95
04-Nov-2021 352 370 352 365 3,933 63.70 94,224 18 12.60
03-Nov-2021 360 360 347 351 5,625 51.20 55,209 13.50 -9.40
02-Nov-2021 346 364 345 358 11,029 118 78,305 18.90 12.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity