Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Aptech Limited (APTECHT.BO)

Compare
114.95
-4.95
(-4.13%)
At close: 3:28:19 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025120.00120.00113.85114.95114.9514,807
Apr 8, 2025114.05121.00113.45119.90119.9021,401
Apr 7, 2025116.00116.00109.05111.90111.9031,123
Apr 4, 2025125.95126.20116.15118.90118.9044,950
Apr 3, 2025121.45127.40121.45126.20126.2021,877
Apr 2, 2025123.75123.80120.05123.05123.0534,654
Apr 1, 2025117.50124.40117.20123.75123.7548,285
Mar 28, 2025122.85126.90116.20117.15117.1564,843
Mar 27, 2025116.20124.70115.95123.45123.45247,935
Mar 26, 2025122.00122.30116.05116.65116.6517,418
Mar 25, 2025126.90128.00120.50121.00121.0016,967
Mar 24, 2025126.25129.50125.50125.85125.8533,296
Mar 21, 2025126.05129.00125.00126.25126.2538,175
Mar 20, 2025126.05132.95125.45126.05126.0511,413
Mar 19, 2025123.90129.85123.70128.05128.0527,897
Mar 18, 2025121.05122.95120.60121.90121.9016,413
Mar 17, 2025128.45128.45119.75120.60120.6021,004
Mar 13, 2025120.55127.55120.25124.05124.0540,474
Mar 12, 2025123.60126.95118.65120.55120.5548,652
Mar 11, 2025130.00130.00124.00124.85124.8512,518
Mar 10, 2025131.65132.15126.30128.65128.6524,402
Mar 7, 2025124.00135.50124.00131.70131.7049,770
Mar 6, 2025125.95131.60123.30128.70128.70135,331
Mar 5, 2025110.90131.00110.90127.45127.4559,284
Mar 4, 2025106.20116.30106.20110.55110.5523,004
Mar 3, 2025111.30115.95107.05113.80113.809,362
Feb 28, 2025115.50115.50110.00111.30111.30158,099
Feb 27, 2025124.15124.15115.50116.20116.2017,060
Feb 25, 2025110.15127.05110.15121.90121.9064,251
Feb 24, 2025122.45122.45114.10116.20116.2038,776
Feb 21, 2025127.05130.15122.00123.00123.0017,445
Feb 20, 2025129.00129.00123.00126.65126.659,564
Feb 19, 2025117.05125.85117.05124.50124.5014,379
Feb 18, 2025120.00124.00116.70118.60118.6020,899
Feb 17, 2025127.05129.15120.50122.75122.7533,175
Feb 14, 2025140.00140.00125.15126.95126.9538,873
Feb 13, 2025142.55143.85136.30137.35137.3533,720
Feb 12, 2025143.00146.85138.00142.55142.5518,786
Feb 11, 2025152.60152.60142.50144.50144.5010,532
Feb 10, 2025160.70160.70152.00152.60152.605,835
Feb 7, 2025160.00160.00155.60156.10156.106,472
Feb 6, 2025159.15161.85157.50158.15158.158,255
Feb 5, 2025162.00162.75158.90159.95159.9511,936
Feb 4, 2025159.95159.95156.85158.10158.1013,721
Feb 3, 2025161.00161.00156.40157.25157.253,962
Feb 1, 2025154.60164.30154.60160.65160.6518,878
Jan 31, 2025163.00163.00157.00158.25158.2512,391
Jan 30, 2025157.70163.65157.70159.70159.705,247
Jan 29, 2025155.80159.65154.95158.70158.7017,446
Jan 28, 2025160.00161.50151.50152.95152.9515,149
Jan 27, 2025172.80172.80155.35157.15157.1526,354
Jan 24, 2025173.00173.25168.10168.90168.9012,965
Jan 23, 2025170.50174.95170.50171.95171.956,315
Jan 22, 2025183.90183.90171.40172.00172.005,919
Jan 21, 2025180.00188.85177.00178.55178.5541,882
Jan 20, 2025170.65179.25170.65177.35177.3514,275
Jan 17, 2025172.95176.20169.55174.80174.809,797
Jan 16, 2025165.25174.65165.25173.35173.3515,064
Jan 15, 2025166.95167.50164.00165.60165.606,097
Jan 14, 2025164.70166.00160.10164.65164.6517,643
Jan 13, 2025162.00165.95157.05159.10159.105,603
Jan 10, 2025169.00170.05165.75166.75166.7513,557
Jan 9, 2025170.30172.85169.00169.90169.906,949
Jan 8, 2025174.30174.70168.80170.30170.3012,722
Jan 7, 2025172.75177.50172.75174.30174.307,386
Jan 6, 2025185.00185.00172.50172.75172.757,871
Jan 3, 2025181.20187.25181.20183.20183.204,899
Jan 2, 2025179.90185.50179.90183.60183.6015,636
Jan 1, 2025182.00184.60179.85180.50180.508,703
Dec 31, 2024174.50182.00172.80180.95180.9520,244
Dec 30, 2024185.90185.90177.40178.10178.1010,523
Dec 27, 2024188.05189.80182.10182.25182.2510,851
Dec 26, 2024194.95194.95188.00188.30188.3016,881
Dec 24, 2024192.00196.45189.95191.20191.2032,287
Dec 23, 2024180.10199.30180.10191.25191.2536,430
Dec 20, 2024185.00185.50180.40181.20181.2010,507
Dec 19, 2024189.85189.85184.05184.55184.5510,415
Dec 18, 2024194.25194.70188.00188.50188.509,316
Dec 17, 2024197.55199.55193.40194.25194.2554,519
Dec 16, 2024194.05202.00191.20198.40198.4038,583
Dec 13, 2024177.70202.70170.20195.60195.60155,702
Dec 12, 2024177.30178.00175.25176.25176.2514,366
Dec 11, 2024177.80180.80176.60177.40177.4018,817
Dec 10, 2024182.05183.95177.00177.35177.3518,318
Dec 9, 2024178.00184.70178.00183.00183.0018,772
Dec 6, 2024176.95178.90174.15177.85177.8510,973
Dec 5, 2024176.50178.65175.00175.25175.2516,615
Dec 4, 2024177.00178.90174.60175.15175.155,437
Dec 3, 2024175.55177.45175.05175.65175.6513,067
Dec 2, 2024176.90178.95174.30175.55175.5513,637
Nov 29, 2024172.80179.40171.35176.90176.9035,787
Nov 28, 2024174.00174.50170.40172.80172.8017,232
Nov 27, 2024167.90177.00167.25172.45172.4527,034
Nov 26, 2024168.50168.50164.35166.85166.8517,454
Nov 25, 2024171.10171.10163.75164.10164.1011,481
Nov 22, 2024160.90165.75160.90164.30164.308,973
Nov 21, 2024166.95166.95160.50161.25161.256,272
Nov 19, 2024164.10169.75163.25164.20164.2013,460
Nov 18, 2024165.75169.80164.05165.25165.2510,715
Nov 14, 2024172.95174.95165.90166.60166.6013,579
Nov 13, 2024168.00175.50165.45172.55172.5539,674
Nov 12, 2024173.80175.40165.50166.15166.1516,277
Nov 11, 2024179.00180.40169.20170.90170.9039,031
Nov 8, 2024182.95182.95176.80177.40177.406,997
Nov 7, 2024189.00189.00180.60181.15181.156,924
Nov 6, 2024176.95190.80176.95187.30187.3026,692
Nov 4, 2024180.95180.95172.85175.25175.257,120
Nov 1, 2024175.60179.50172.15176.90176.907,114
Oct 31, 2024176.30177.85175.00175.55175.554,511
Oct 29, 2024179.70179.70171.30174.45174.453,648
Oct 28, 2024171.95176.00167.95173.25173.2527,607
Oct 25, 2024176.00177.05166.20169.05169.0533,578
Oct 24, 2024183.90184.90173.65174.95174.9543,337
Oct 23, 2024180.00185.00176.60183.15183.1552,184
Oct 22, 2024196.05199.50179.30180.40180.4070,043
Oct 21, 2024206.95206.95195.80197.10197.1049,105
Oct 18, 2024203.50207.65203.30204.65204.6510,617
Oct 17, 2024209.00210.75204.45205.75205.7521,803
Oct 16, 2024211.90213.95208.50209.35209.353,434
Oct 15, 2024214.80217.70212.15212.50212.502,654
Oct 14, 2024213.15215.50210.10210.55210.553,775
Oct 11, 2024212.85216.90212.85214.60214.6011,268
Oct 10, 2024210.40219.00210.40213.85213.8527,422
Oct 9, 2024211.00215.35211.00214.80214.809,493
Oct 8, 2024201.00211.45201.00210.20210.203,274
Oct 7, 2024212.95213.50202.90204.70204.709,157
Oct 4, 2024210.00214.70208.95211.05211.0521,875
Oct 3, 2024218.00218.00210.00210.70210.7015,265
Oct 1, 2024215.10220.40215.10218.10218.105,479
Sep 30, 2024220.90220.90216.20218.20218.2016,343
Sep 27, 2024219.90221.90216.05216.55216.5531,836
Sep 26, 2024222.95222.95217.50218.70218.7015,885
Sep 25, 2024215.25227.75215.25220.75220.7549,359
Sep 24, 2024219.85220.50215.95216.60216.6029,604
Sep 23, 2024218.35223.85218.00218.45218.458,613
Sep 20, 2024224.00224.00218.00218.35218.3516,973
Sep 19, 2024225.00228.10215.10218.45218.4518,913
Sep 18, 2024226.65229.45223.80224.90224.9031,417
Sep 17, 2024234.90236.35226.50227.60227.6017,578
Sep 16, 2024228.95234.60226.50232.65232.6539,387
Sep 13, 2024224.35231.25224.35225.65225.6518,862
Sep 12, 2024227.95229.95227.15227.75227.756,456
Sep 11, 2024234.55234.60225.55226.15226.1512,358
Sep 10, 2024230.90236.55228.95234.60234.6019,630
Sep 9, 2024231.00231.00224.20228.05228.0528,051
Sep 6, 2024233.45234.55228.25231.45231.4513,705
Sep 5, 2024235.00240.65233.00233.45233.4554,853
Sep 4, 2024230.00238.40228.05233.95233.9522,354
Sep 3, 2024227.60236.90226.20231.55231.5540,556
Sep 2, 2024230.30232.80225.05227.60227.6031,603
Aug 30, 2024231.00235.00230.50231.50231.5021,078
Aug 29, 2024236.15241.50229.00230.60230.6081,130
Aug 28, 2024248.85248.85236.85237.95237.9549,476
Aug 26, 2024238.95250.00237.85242.55242.55279,586
Aug 23, 2024230.95240.75230.75236.40236.4091,150
Aug 22, 2024236.95240.00229.10230.75230.7556,713
Aug 21, 2024230.95238.70228.00233.85233.8548,123
Aug 20, 2024221.95233.30217.95227.80227.8039,088
Aug 19, 2024214.00220.95214.00218.45218.4544,679
Aug 16, 2024217.50217.50213.30214.25214.2519,375
Aug 14, 2024215.05218.25213.20214.30214.305,532
Aug 13, 2024215.00224.65214.05215.50215.5028,539
Aug 12, 2024219.00220.00213.00214.80214.8015,760
Aug 9, 2024221.00222.00217.10220.85220.858,104
Aug 8, 2024214.10224.50212.20219.05219.0559,384
Aug 7, 2024209.15218.00209.15214.40214.4025,240
Aug 6, 2024207.55215.45207.55208.40208.4018,271
Aug 5, 2024219.10219.10208.10209.00209.0053,095
Aug 2, 2024224.35227.90222.00223.55223.5536,393
Aug 1, 2024237.90239.55226.65227.90227.9035,144
Jul 31, 2024220.15240.45220.15237.90237.9068,425
Jul 30, 2024226.95226.95219.70220.45220.4513,061
Jul 29, 2024223.95228.95223.20225.00225.0046,618
Jul 26, 2024220.50225.65218.05222.50222.5018,777
Jul 25, 2024207.00223.50203.80218.55218.5564,104
Jul 24, 2024207.50211.65206.40207.15207.1521,847
Jul 23, 2024208.75217.50199.85206.80206.8028,649
Jul 22, 2024204.00208.75201.30207.25207.2519,631
Jul 19, 2024208.95208.95203.05204.55204.5528,172
Jul 18, 2024211.40212.75208.10209.05209.0528,717
Jul 16, 2024213.95215.10210.60211.40211.4039,209
Jul 15, 2024213.20217.15211.35212.80212.8011,323
Jul 12, 2024216.00217.05214.00214.15214.159,298
Jul 11, 2024215.00218.00214.45215.50215.506,701
Jul 10, 2024218.60218.60212.50213.65213.6528,197
Jul 9, 2024220.75220.75214.60215.65215.6515,076
Jul 8, 2024219.60223.35218.50219.35219.3521,784
Jul 5, 2024222.00224.65219.00219.30219.3025,499
Jul 4, 2024221.35223.75219.50220.80220.8030,583
Jul 3, 2024224.90226.00218.00218.90218.9028,341
Jul 2, 2024223.00227.25220.00223.50223.5038,468
Jul 1, 2024217.00224.50217.00220.35220.3537,231
Jun 28, 2024216.50221.65216.40218.20218.205,950
Jun 27, 2024222.00223.35216.50218.65218.6510,608
Jun 26, 2024226.90226.90222.00222.80222.8016,134
Jun 25, 2024225.60229.50223.65224.45224.4516,641
Jun 24, 2024229.00229.00225.40226.85226.8511,176
Jun 21, 2024229.35234.05228.00228.80228.8026,941
Jun 20, 2024227.15234.00227.00229.25229.2523,815
Jun 19, 2024234.90234.90227.00227.15227.1516,842
Jun 18, 2024231.00236.00230.05230.70230.7022,684
Jun 14, 2024237.95237.95230.35232.30232.3030,749
Jun 13, 2024234.90238.55230.60234.70234.7020,497
Jun 12, 2024230.60236.90230.60231.75231.7514,622
Jun 11, 2024233.50242.65228.00232.75232.7563,413
Jun 10, 2024220.20237.20220.20232.40232.4028,864
Jun 7, 2024219.00224.00218.80220.55220.5515,970
Jun 6, 2024220.60223.00217.30217.90217.9021,134
Jun 5, 2024213.00221.55206.25216.45216.4513,057
Jun 4, 2024221.30222.30200.65205.20205.2014,962
Jun 3, 2024227.00231.40220.65221.25221.2535,368
May 31, 2024222.85225.90222.80224.75224.754,964
May 30, 2024222.00225.30222.00224.10224.104,817
May 29, 2024224.50226.00221.15224.90224.9011,211
May 28, 2024227.70227.70223.30225.50225.5010,617
May 27, 2024229.00229.00223.30226.45226.4517,737
May 24, 2024223.30230.00223.15224.10224.1030,538
May 23, 2024222.05229.00222.05225.40225.407,333
May 22, 2024223.95228.00222.05223.20223.2028,059
May 21, 2024223.00225.20221.00223.85223.854,372
May 17, 2024220.10224.35220.10223.05223.0518,955
May 16, 2024225.60225.60219.00220.05220.057,779
May 15, 2024227.90227.90218.25219.00219.0010,652
May 14, 2024220.15225.00220.15222.05222.0515,091
May 13, 2024222.05223.50216.00219.05219.058,816
May 10, 2024 4.50 Dividend
May 10, 2024228.75229.30222.00222.75222.7514,366
May 9, 2024236.00237.35228.45229.70225.206,815
May 8, 2024230.05237.35230.05234.00229.427,453
May 7, 2024235.00239.70228.90232.10227.5514,312
May 6, 2024240.00242.20231.85233.30228.7317,979
May 3, 2024242.30246.95236.30239.00234.3299,130
May 2, 2024260.75264.70256.45258.70253.6347,355
Apr 30, 2024255.95262.50249.90258.95253.8838,993
Apr 29, 2024256.10256.10247.70251.70246.7733,261
Apr 26, 2024257.10260.95251.60252.70247.7533,809
Apr 25, 2024253.45258.55248.10254.70249.7146,246
Apr 24, 2024252.65263.05251.80253.55248.5834,017
Apr 23, 2024240.90254.65240.10251.65246.72106,766
Apr 22, 2024235.35239.45232.00237.45232.8021,032
Apr 19, 2024233.00235.85231.35234.35229.764,413
Apr 18, 2024242.00242.00235.70236.30231.6720,808
Apr 16, 2024228.20241.75228.20239.75235.0545,722
Apr 15, 2024233.80236.10228.35232.60228.0411,246
Apr 12, 2024242.90242.90237.00238.60233.937,226
Apr 10, 2024244.55244.55239.90242.20237.469,142
Apr 9, 2024246.00246.60237.85239.80235.1012,486