BSE - Delayed Quote INR

Aptech Limited (APTECHT.BO)

Compare
230.70 -1.60 (-0.69%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jun 18, 2024 231.00 236.00 230.05 230.70 230.70 22,684
Jun 14, 2024 237.95 237.95 230.35 232.30 232.30 30,749
Jun 13, 2024 234.90 238.55 230.60 234.70 234.70 20,497
Jun 12, 2024 230.60 236.90 230.60 231.75 231.75 14,622
Jun 11, 2024 233.50 242.65 228.00 232.75 232.75 63,413
Jun 10, 2024 220.20 237.20 220.20 232.40 232.40 28,864
Jun 7, 2024 219.00 224.00 218.80 220.55 220.55 15,970
Jun 6, 2024 220.60 223.00 217.30 217.90 217.90 21,134
Jun 5, 2024 213.00 221.55 206.25 216.45 216.45 13,057
Jun 4, 2024 221.30 222.30 200.65 205.20 205.20 14,962
Jun 3, 2024 227.00 231.40 220.65 221.25 221.25 35,368
May 31, 2024 222.85 225.90 222.80 224.75 224.75 4,964
May 30, 2024 222.00 225.30 222.00 224.10 224.10 4,817
May 29, 2024 224.50 226.00 221.15 224.90 224.90 11,211
May 28, 2024 227.70 227.70 223.30 225.50 225.50 10,617
May 27, 2024 229.00 229.00 223.30 226.45 226.45 17,737
May 24, 2024 223.30 230.00 223.15 224.10 224.10 30,538
May 23, 2024 222.05 229.00 222.05 225.40 225.40 7,333
May 22, 2024 223.95 228.00 222.05 223.20 223.20 28,059
May 21, 2024 223.00 225.20 221.00 223.85 223.85 4,372
May 17, 2024 220.10 224.35 220.10 223.05 223.05 18,955
May 16, 2024 225.60 225.60 219.00 220.05 220.05 7,779
May 15, 2024 227.90 227.90 218.25 219.00 219.00 10,652
May 14, 2024 220.15 225.00 220.15 222.05 222.05 15,091
May 13, 2024 222.05 223.50 216.00 219.05 219.05 8,816
May 10, 2024 4.50 Dividend
May 10, 2024 228.75 229.30 222.00 222.75 222.75 14,366
May 9, 2024 236.00 237.35 228.45 229.70 225.20 6,815
May 8, 2024 230.05 237.35 230.05 234.00 229.42 7,453
May 7, 2024 235.00 239.70 228.90 232.10 227.55 14,312
May 6, 2024 240.00 242.20 231.85 233.30 228.73 17,979
May 3, 2024 242.30 246.95 236.30 239.00 234.32 99,130
May 2, 2024 260.75 264.70 256.45 258.70 253.63 47,355
Apr 30, 2024 255.95 262.50 249.90 258.95 253.88 38,993
Apr 29, 2024 256.10 256.10 247.70 251.70 246.77 33,261
Apr 26, 2024 257.10 260.95 251.60 252.70 247.75 33,809
Apr 25, 2024 253.45 258.55 248.10 254.70 249.71 46,246
Apr 24, 2024 252.65 263.05 251.80 253.55 248.58 34,017
Apr 23, 2024 240.90 254.65 240.10 251.65 246.72 106,766
Apr 22, 2024 235.35 239.45 232.00 237.45 232.80 21,032
Apr 19, 2024 233.00 235.85 231.35 234.35 229.76 4,413
Apr 18, 2024 242.00 242.00 235.70 236.30 231.67 20,808
Apr 16, 2024 228.20 241.75 228.20 239.75 235.05 45,722
Apr 15, 2024 233.80 236.10 228.35 232.60 228.04 11,246
Apr 12, 2024 242.90 242.90 237.00 238.60 233.93 7,226
Apr 10, 2024 244.55 244.55 239.90 242.20 237.46 9,142
Apr 9, 2024 246.00 246.60 237.85 239.80 235.10 12,486
Apr 8, 2024 252.00 252.00 244.05 244.50 239.71 9,367
Apr 5, 2024 249.55 254.00 246.60 249.45 244.56 28,236
Apr 4, 2024 244.05 252.10 243.25 249.00 244.12 82,812
Apr 3, 2024 242.25 247.35 242.25 243.10 238.34 20,166
Apr 2, 2024 242.20 248.40 241.50 245.40 240.59 19,101
Apr 1, 2024 230.95 244.50 230.95 241.65 236.92 30,839
Mar 28, 2024 238.70 243.55 230.15 231.85 227.31 24,229
Mar 27, 2024 243.00 246.95 234.45 237.90 233.24 74,115
Mar 26, 2024 236.80 247.35 236.80 242.60 237.85 51,239
Mar 22, 2024 229.95 244.00 227.95 240.85 236.13 31,952
Mar 21, 2024 213.50 231.90 213.50 230.05 225.54 53,667
Mar 20, 2024 217.45 217.45 208.45 212.55 208.39 38,043
Mar 19, 2024 219.20 219.20 208.35 210.10 205.98 14,941
Mar 18, 2024 213.15 217.55 212.95 214.90 210.69 27,439
Mar 15, 2024 215.20 221.70 211.00 212.35 208.19 36,750
Mar 14, 2024 207.95 218.00 205.25 215.20 210.98 16,993
Mar 13, 2024 226.40 227.95 201.25 204.10 200.10 42,944
Mar 12, 2024 223.35 228.45 216.25 226.70 222.26 22,538
Mar 11, 2024 231.50 233.95 220.95 221.75 217.41 51,700
Mar 7, 2024 236.50 237.50 230.00 231.85 227.31 15,431
Mar 6, 2024 242.50 246.45 232.00 233.45 228.88 20,234
Mar 5, 2024 245.10 247.95 242.35 244.05 239.27 16,737
Mar 4, 2024 246.70 248.00 243.25 245.10 240.30 18,592
Mar 1, 2024 246.90 247.00 241.25 245.35 240.54 14,080
Feb 29, 2024 239.00 243.65 234.35 241.90 237.16 95,530
Feb 28, 2024 242.05 245.05 237.50 239.00 234.32 15,397
Feb 27, 2024 253.90 253.90 240.15 240.80 236.08 26,172
Feb 26, 2024 243.00 252.25 241.95 250.05 245.15 62,723
Feb 23, 2024 238.35 243.00 232.00 240.65 235.94 39,656
Feb 22, 2024 239.00 240.05 234.10 236.35 231.72 31,664
Feb 21, 2024 250.35 250.35 236.00 239.10 234.42 14,344
Feb 20, 2024 246.80 247.45 240.45 241.85 237.11 57,178
Feb 19, 2024 245.50 250.75 244.25 245.15 240.35 24,376
Feb 16, 2024 240.30 247.00 237.00 245.20 240.40 39,061
Feb 15, 2024 232.40 243.50 231.35 235.65 231.03 45,117
Feb 14, 2024 237.05 240.00 228.50 229.40 224.91 82,010
Feb 13, 2024 208.65 247.75 206.05 243.95 239.17 231,447
Feb 12, 2024 228.25 230.60 206.25 208.90 204.81 50,004
Feb 9, 2024 240.30 240.30 223.60 228.50 224.02 99,529
Feb 8, 2024 250.05 254.50 235.00 239.90 235.20 90,385
Feb 7, 2024 260.15 260.15 249.80 250.65 245.74 34,658
Feb 6, 2024 276.40 276.40 264.45 268.05 262.80 36,575
Feb 5, 2024 274.05 274.30 262.35 265.00 259.81 13,980
Feb 2, 2024 276.30 279.00 272.30 273.20 267.85 28,082
Feb 1, 2024 275.20 280.20 273.30 276.40 270.99 38,927
Jan 31, 2024 274.65 276.90 272.55 273.35 267.99 9,922
Jan 30, 2024 277.65 280.75 272.20 273.65 268.29 38,993
Jan 29, 2024 276.90 282.05 275.00 276.50 271.08 49,982
Jan 25, 2024 279.00 283.65 275.10 276.50 271.08 24,296
Jan 24, 2024 274.55 279.55 269.20 278.55 273.09 22,067
Jan 23, 2024 281.35 288.25 271.15 274.55 269.17 58,808
Jan 19, 2024 281.45 285.95 278.60 283.55 278.00 18,025
Jan 17, 2024 287.85 287.85 275.90 279.85 274.37 30,340
Jan 16, 2024 295.60 297.30 282.75 285.75 280.15 133,311
Jan 15, 2024 280.25 296.25 277.05 291.15 285.45 206,130
Jan 12, 2024 278.35 287.15 277.35 278.55 273.09 87,110
Jan 11, 2024 273.90 281.00 273.05 279.25 273.78 23,076
Jan 10, 2024 273.15 276.30 269.20 271.85 266.52 41,694
Jan 9, 2024 274.00 278.50 272.50 274.70 269.32 12,893
Jan 8, 2024 281.85 281.85 271.25 273.50 268.14 55,067
Jan 5, 2024 285.95 285.95 277.80 280.35 274.86 21,987
Jan 4, 2024 280.25 285.50 280.25 282.95 277.41 53,066
Jan 3, 2024 281.35 286.35 277.05 281.80 276.28 52,530
Jan 2, 2024 270.90 282.10 267.75 278.80 273.34 111,958
Jan 1, 2024 259.05 271.55 259.05 270.15 264.86 24,716
Dec 29, 2023 261.95 263.55 259.30 260.00 254.91 42,284
Dec 28, 2023 266.95 267.00 260.05 261.20 256.08 48,381
Dec 27, 2023 268.30 268.30 262.30 264.45 259.27 7,764
Dec 26, 2023 272.85 272.90 263.30 265.65 260.45 29,007
Dec 22, 2023 266.70 276.00 265.00 268.90 263.63 53,848
Dec 21, 2023 255.80 267.65 254.90 266.25 261.03 52,487
Dec 20, 2023 273.00 273.15 258.00 263.50 258.34 29,765
Dec 19, 2023 275.50 276.30 271.20 272.10 266.77 36,113
Dec 18, 2023 284.00 284.00 275.30 276.35 270.94 19,764
Dec 15, 2023 278.00 285.25 276.35 281.55 276.03 64,647
Dec 14, 2023 284.50 284.50 276.00 277.95 272.50 17,100
Dec 13, 2023 284.95 284.95 277.05 279.60 274.12 25,396
Dec 12, 2023 284.30 284.30 276.85 280.10 274.61 62,538
Dec 11, 2023 279.65 291.05 275.35 284.20 278.63 114,819
Dec 8, 2023 283.90 287.65 274.20 279.45 273.98 36,537
Dec 7, 2023 276.05 284.20 273.90 280.35 274.86 234,686
Dec 6, 2023 255.00 287.00 255.00 275.95 270.54 279,853
Dec 5, 2023 254.75 258.80 254.10 257.00 251.97 43,043
Dec 4, 2023 256.05 262.00 253.50 254.70 249.71 48,563
Dec 1, 2023 255.00 259.85 252.25 255.05 250.05 53,374
Nov 30, 2023 262.90 262.90 252.60 253.95 248.97 24,314
Nov 29, 2023 253.90 263.00 252.40 260.25 255.15 57,413
Nov 28, 2023 254.05 256.00 251.85 253.90 248.93 20,931
Nov 24, 2023 253.00 258.75 249.45 254.50 249.51 27,701
Nov 23, 2023 251.55 256.95 245.50 252.95 247.99 43,302
Nov 22, 2023 250.00 254.05 245.50 247.20 242.36 47,736
Nov 21, 2023 262.95 264.70 248.85 249.30 244.42 92,282
Nov 20, 2023 252.00 262.70 247.20 260.95 255.84 51,477
Nov 17, 2023 248.55 253.50 246.50 247.30 242.46 17,534
Nov 16, 2023 254.50 255.00 249.10 250.15 245.25 11,508
Nov 15, 2023 255.80 258.50 250.85 252.05 247.11 23,829
Nov 13, 2023 257.35 257.35 251.90 255.80 250.79 13,968
Nov 10, 2023 258.85 258.85 245.85 253.45 248.48 8,451
Nov 9, 2023 250.10 250.40 244.00 246.35 241.52 8,545
Nov 8, 2023 256.65 256.65 246.50 248.95 244.07 33,198
Nov 7, 2023 255.50 256.75 251.15 252.10 247.16 14,159
Nov 6, 2023 258.80 259.35 253.60 254.65 249.66 8,991
Nov 3, 2023 258.95 260.45 253.00 253.80 248.83 30,484
Nov 2, 2023 258.45 263.95 255.10 256.10 251.08 16,762
Nov 1, 2023 268.60 270.05 256.25 257.75 252.70 9,234
Oct 31, 2023 270.00 270.60 265.30 267.25 262.01 8,613
Oct 30, 2023 272.10 272.10 265.00 266.55 261.33 4,330
Oct 27, 2023 260.95 274.70 260.00 272.10 266.77 26,344
Oct 26, 2023 258.45 261.95 251.80 258.75 253.68 32,464
Oct 25, 2023 263.35 269.80 257.45 263.65 258.48 18,664
Oct 23, 2023 277.45 280.45 260.80 263.00 257.85 10,988
Oct 20, 2023 282.90 285.90 277.65 279.70 274.22 6,344
Oct 19, 2023 279.10 289.05 279.10 284.15 278.58 7,610
Oct 18, 2023 289.00 289.80 282.00 283.25 277.70 11,658
Oct 17, 2023 286.00 289.00 285.95 288.35 282.70 17,393
Oct 16, 2023 292.00 293.40 284.35 286.75 281.13 15,555
Oct 13, 2023 280.45 291.50 280.45 288.65 283.00 31,411
Oct 12, 2023 280.25 284.55 280.00 283.45 277.90 16,108
Oct 11, 2023 277.60 283.20 277.60 281.00 275.49 18,093
Oct 10, 2023 275.70 279.95 275.70 277.40 271.97 5,124
Oct 9, 2023 284.00 284.00 273.00 275.00 269.61 7,257
Oct 6, 2023 281.05 285.05 278.60 283.55 278.00 16,637
Oct 5, 2023 276.05 281.30 272.95 280.65 275.15 13,509
Oct 4, 2023 276.25 279.45 273.10 275.05 269.66 29,879
Oct 3, 2023 283.85 283.85 278.00 278.80 273.34 22,332
Sep 29, 2023 286.85 287.45 280.30 281.20 275.69 10,979
Sep 28, 2023 287.55 290.90 283.45 284.70 279.12 22,627
Sep 27, 2023 295.00 295.00 285.50 286.65 281.03 20,616
Sep 26, 2023 283.00 291.95 283.00 290.25 284.56 18,475
Sep 25, 2023 285.05 290.75 282.00 283.35 277.80 20,788
Sep 22, 2023 286.60 292.25 285.50 287.75 282.11 26,328
Sep 21, 2023 294.95 298.75 286.70 288.00 282.36 16,714
Sep 20, 2023 297.95 299.65 291.75 292.85 287.11 18,570
Sep 18, 2023 299.10 309.70 299.10 301.00 295.10 9,299
Sep 15, 2023 299.80 305.60 299.80 304.60 298.63 8,985
Sep 14, 2023 303.50 308.90 297.00 299.25 293.39 23,318
Sep 13, 2023 290.00 307.00 289.00 301.80 295.89 82,628
Sep 12, 2023 308.90 311.35 276.75 288.35 282.70 133,133
Sep 11, 2023 306.00 318.95 302.20 306.25 300.25 70,294
Sep 8, 2023 308.40 311.70 306.00 306.90 300.89 17,074
Sep 7, 2023 307.00 310.00 306.55 307.55 301.52 13,807
Sep 6, 2023 307.05 312.40 305.55 306.50 300.50 21,862
Sep 5, 2023 314.95 314.95 305.80 307.40 301.38 32,254
Sep 4, 2023 312.10 316.45 305.00 307.35 301.33 42,895
Sep 1, 2023 309.85 316.15 308.45 310.20 304.12 13,669
Aug 31, 2023 312.70 321.05 305.95 308.10 302.06 24,936
Aug 30, 2023 321.85 321.85 309.85 311.10 305.01 8,809
Aug 29, 2023 311.40 317.00 311.40 312.15 306.03 5,029
Aug 28, 2023 315.10 316.40 310.00 310.45 304.37 4,214
Aug 25, 2023 315.00 316.00 311.25 312.50 306.38 12,907
Aug 24, 2023 319.40 321.85 313.15 316.10 309.91 11,477
Aug 23, 2023 327.00 327.00 318.00 318.95 312.70 4,963
Aug 22, 2023 309.95 322.00 308.30 318.20 311.97 35,717
Aug 21, 2023 306.05 311.20 306.00 307.75 301.72 23,243
Aug 18, 2023 309.40 311.00 303.30 306.25 300.25 21,016
Aug 17, 2023 308.60 312.00 301.90 302.85 296.92 22,908
Aug 16, 2023 304.05 316.20 300.00 306.60 300.59 29,034
Aug 14, 2023 319.95 319.95 301.15 303.50 297.55 46,188
Aug 11, 2023 321.05 324.95 310.00 314.25 308.09 20,165
Aug 10, 2023 334.90 334.90 322.30 323.50 317.16 19,025
Aug 9, 2023 331.05 342.70 330.00 331.60 325.10 6,552
Aug 8, 2023 329.90 338.50 326.70 334.85 328.29 29,147
Aug 7, 2023 337.00 337.00 327.25 329.15 322.70 15,421
Aug 4, 2023 342.55 342.55 334.90 336.60 330.01 11,527
Aug 3, 2023 331.50 336.95 330.00 332.60 326.08 9,570
Jul 28, 2023 331.05 333.60 320.40 324.00 317.65 34,796
Jul 26, 2023 332.00 335.00 318.35 321.60 315.30 67,395
Jul 24, 2023 337.05 337.80 319.25 321.20 314.91 67,486
Jul 21, 2023 342.10 345.15 334.10 336.25 329.66 11,225
Jul 20, 2023 354.95 355.20 345.30 346.95 340.15 29,173
Jul 19, 2023 369.95 369.95 350.35 354.10 347.16 10,374
Jul 17, 2023 366.15 366.60 355.70 358.30 351.28 40,036
Jul 14, 2023 1.4:1 Stock Splits
Jul 14, 2023 362.05 387.35 362.05 366.10 358.93 83,841
Jul 13, 2023 350.86 355.07 341.21 346.11 339.33 72,898
Jul 12, 2023 353.61 356.46 315.29 341.93 335.23 40,866
Jul 11, 2023 357.04 359.18 352.25 352.82 345.91 38,132
Jul 10, 2023 356.46 360.39 351.89 353.79 346.85 10,186
Jul 7, 2023 358.57 361.43 352.07 355.11 348.15 38,220
Jul 6, 2023 350.79 360.79 350.71 359.04 352.00 12,195
Jul 5, 2023 347.96 355.89 346.14 349.46 342.62 12,235
Jul 4, 2023 359.32 362.11 351.14 352.50 345.59 37,688
Jul 3, 2023 363.11 364.93 356.57 360.11 353.05 15,550
Jun 30, 2023 364.89 365.07 355.93 357.71 350.71 14,333
Jun 28, 2023 362.89 370.71 361.14 363.25 356.13 62,244
Jun 27, 2023 359.18 366.54 356.82 362.79 355.68 20,436
Jun 26, 2023 355.71 358.46 350.46 356.64 349.66 35,709
Jun 23, 2023 356.43 362.11 345.07 357.21 350.22 80,526
Jun 22, 2023 351.43 357.82 348.50 355.61 348.64 28,896
Jun 21, 2023 348.54 352.46 345.00 348.61 341.78 30,698
Jun 20, 2023 353.82 355.36 345.50 348.50 341.67 43,792
Jun 19, 2023 357.93 374.39 350.50 353.82 346.89 169,403