NSE - Delayed Quote INR

Aptech Limited (APTECHT.NS)

Compare
178.73
+1.74
+(0.98%)
At close: January 21 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025176.95188.28175.50178.73178.73463,387
Jan 20, 2025175.25179.68175.00176.99176.9989,054
Jan 17, 2025171.00176.99169.22174.76174.76115,655
Jan 16, 2025167.90174.50166.00173.27173.27119,160
Jan 15, 2025165.92167.70163.80165.60165.6051,246
Jan 14, 2025160.90166.67160.49164.05164.0582,566
Jan 13, 2025161.00166.02157.30158.50158.50171,642
Jan 10, 2025170.01170.14165.35166.76166.7688,075
Jan 9, 2025169.20173.00168.85169.80169.80116,079
Jan 8, 2025174.90174.90168.35169.82169.82105,760
Jan 7, 2025173.95177.68173.54174.19174.1971,836
Jan 6, 2025183.96184.45171.10172.74172.74141,625
Jan 3, 2025184.90187.50183.00183.47183.4799,283
Jan 2, 2025181.40188.32179.11184.33184.33101,563
Jan 1, 2025181.00185.00179.83180.40180.40157,247
Dec 31, 2024177.65182.50172.51181.05181.05180,639
Dec 30, 2024182.90183.22177.10177.99177.99175,966
Dec 27, 2024189.44189.58182.00182.41182.41147,288
Dec 26, 2024191.80194.75187.50188.44188.44130,014
Dec 24, 2024190.00196.50189.99191.20191.20273,765
Dec 23, 2024185.00199.40180.71191.01191.011,037,660
Dec 20, 2024183.89185.99180.20181.43181.43189,617
Dec 19, 2024186.00188.75183.99184.65184.65132,981
Dec 18, 2024193.31194.64188.01188.76188.76197,052
Dec 17, 2024199.00199.50193.10194.33194.33366,629
Dec 16, 2024194.35202.42191.35198.28198.28714,214
Dec 13, 2024176.00202.50170.23195.62195.623,566,078
Dec 12, 2024178.00178.40175.10176.30176.30111,593
Dec 11, 2024178.20180.83176.11177.21177.21147,234
Dec 10, 2024182.29184.03177.00177.39177.39146,998
Dec 9, 2024178.20184.00177.96182.19182.19429,400
Dec 6, 2024176.10178.80174.01178.20178.20150,818
Dec 5, 2024175.80178.90175.00175.38175.38172,443
Dec 4, 2024176.80178.74174.68175.09175.09170,275
Dec 3, 2024175.90177.51175.10175.67175.67115,342
Dec 2, 2024176.95179.01174.08175.21175.21128,621
Nov 29, 2024172.90179.50171.91176.90176.90333,787
Nov 28, 2024172.80174.66170.34172.71172.71156,383
Nov 27, 2024167.70177.87167.01172.17172.17371,234
Nov 26, 2024165.00168.80163.23166.69166.69249,700
Nov 25, 2024166.70168.20163.92164.24164.2496,506
Nov 22, 2024160.99165.55160.99164.26164.26121,341
Nov 21, 2024164.50166.82160.01160.99160.99124,839
Nov 19, 2024165.69169.95163.60164.85164.85120,352
Nov 18, 2024166.00170.00164.41165.03165.03125,033
Nov 14, 2024172.85174.97165.48166.48166.48156,854
Nov 13, 2024166.00176.00165.09172.37172.37470,617
Nov 12, 2024172.30175.80165.21166.07166.07246,936
Nov 11, 2024177.21180.50169.26171.40171.40396,991
Nov 8, 2024182.50182.50176.50177.21177.21126,819
Nov 7, 2024186.90186.90180.35181.25181.25164,741
Nov 6, 2024177.00190.90177.00187.43187.43431,313
Nov 5, 2024175.10178.27173.29175.60175.6095,220
Nov 4, 2024176.75177.34172.85175.05175.05129,237
Nov 1, 2024177.45180.95175.55177.39177.3965,483
Oct 31, 2024178.16178.69175.00175.66175.6698,441
Oct 30, 2024172.00184.00171.99178.16178.16229,501
Oct 29, 2024173.99176.12171.47174.53174.53102,734
Oct 28, 2024169.75176.12167.58173.46173.46214,110
Oct 25, 2024175.13176.68166.60168.88168.88299,076
Oct 24, 2024184.00185.00173.98174.95174.95313,551
Oct 23, 2024180.87185.00177.00182.90182.90315,395
Oct 22, 2024196.70199.44179.42180.28180.28507,469
Oct 21, 2024205.00206.48196.00196.92196.92268,548
Oct 18, 2024204.40207.66203.00204.62204.62151,190
Oct 17, 2024209.90211.08204.56205.45205.45141,365
Oct 16, 2024211.90214.42208.61209.32209.32146,961
Oct 15, 2024212.20217.90211.11212.52212.52120,400
Oct 14, 2024214.83215.76210.22210.69210.69104,173
Oct 11, 2024211.65217.00211.65214.83214.8391,322
Oct 10, 2024215.59219.70213.38213.76213.76114,236
Oct 9, 2024211.00216.00211.00214.51214.5185,985
Oct 8, 2024204.00212.00203.50210.12210.1299,508
Oct 7, 2024212.05214.00203.10204.74204.74169,432
Oct 4, 2024210.00215.69208.50211.44211.44162,493
Oct 3, 2024216.00217.80209.72210.58210.58199,037
Oct 1, 2024219.60220.44217.85218.48218.48107,200
Sep 30, 2024216.50219.65216.49218.43218.43200,837
Sep 27, 2024219.55222.00216.00216.70216.70192,879
Sep 26, 2024220.80222.80216.80218.43218.43147,908
Sep 25, 2024216.98227.65216.51220.48220.48447,787
Sep 24, 2024218.50220.71216.05216.49216.49167,801
Sep 23, 2024219.95223.50218.00218.44218.44198,447
Sep 20, 2024220.00221.89218.00218.68218.68149,704
Sep 19, 2024226.65228.00214.95218.64218.64276,385
Sep 18, 2024227.60229.50224.10225.18225.18155,997
Sep 17, 2024232.48236.50226.22227.56227.56255,569
Sep 16, 2024227.00234.80226.26232.17232.17336,044
Sep 13, 2024228.80231.54225.00225.56225.56197,413
Sep 12, 2024227.90230.34227.01227.68227.68151,453
Sep 11, 2024233.99235.50225.10226.43226.43198,543
Sep 10, 2024229.25236.55228.25234.83234.83516,179
Sep 9, 2024230.00230.00224.22228.21228.21189,990
Sep 6, 2024233.90234.61228.06231.35231.35287,679
Sep 5, 2024235.10240.40233.01233.56233.56444,409
Sep 4, 2024227.70238.40227.70233.92233.92405,119
Sep 3, 2024226.00237.00226.00231.60231.60454,191
Sep 2, 2024231.80232.00225.00227.02227.02352,579
Aug 30, 2024231.15235.50230.50231.39231.39279,923
Aug 29, 2024238.00241.82228.79230.87230.87554,271
Aug 28, 2024244.70247.25237.00237.90237.90452,661
Aug 27, 2024244.13254.00243.11244.04244.041,457,685
Aug 26, 2024237.00250.00237.00242.22242.222,349,953
Aug 23, 2024231.40240.79231.11236.33236.331,367,937
Aug 22, 2024234.90240.00229.00230.55230.55769,393
Aug 21, 2024228.00239.00227.68233.74233.74964,449
Aug 20, 2024219.99234.00218.01227.99227.99616,149
Aug 19, 2024214.99220.90214.66218.82218.82196,849
Aug 16, 2024215.90217.70213.01213.99213.99106,915
Aug 14, 2024216.95218.44213.46214.01214.01121,441
Aug 13, 2024214.51224.50214.00215.66215.66330,535
Aug 12, 2024219.46220.00213.10214.52214.52142,412
Aug 9, 2024222.00222.87216.81220.57220.57169,485
Aug 8, 2024213.10224.73212.10219.51219.51497,593
Aug 7, 2024212.00217.68209.90214.10214.10240,547
Aug 6, 2024210.15219.48207.49208.24208.24206,238
Aug 5, 2024215.00217.50208.00209.10209.10435,086
Aug 2, 2024225.60228.00221.83223.32223.32322,399
Aug 1, 2024240.00240.00226.00227.79227.79554,738
Jul 31, 2024221.90240.80220.44238.04238.042,636,812
Jul 30, 2024225.00226.77219.50220.48220.48433,335
Jul 29, 2024223.50229.00223.00225.08225.08572,596
Jul 26, 2024220.00225.81218.01222.46222.46597,543
Jul 25, 2024204.99223.65203.79218.67218.671,521,937
Jul 24, 2024205.70211.70205.69207.39207.39301,565
Jul 23, 2024207.56217.88199.35206.64206.641,109,949
Jul 22, 2024204.21209.90201.41207.56207.56209,312
Jul 19, 2024209.49209.49201.80204.39204.39205,942
Jul 18, 2024211.00212.79207.80208.96208.96250,223
Jul 16, 2024213.50215.13210.50211.14211.14332,111
Jul 15, 2024214.39217.46211.10212.33212.33234,349
Jul 12, 2024215.90216.80213.90214.22214.22340,031
Jul 11, 2024215.00217.97214.24215.89215.89172,733
Jul 10, 2024216.60217.99212.50213.89213.89221,924
Jul 9, 2024220.90220.95214.50215.37215.37359,233
Jul 8, 2024220.29223.14218.35219.67219.67302,622
Jul 5, 2024221.00224.95218.50219.30219.30268,452
Jul 4, 2024220.80223.89219.17220.45220.45284,320
Jul 3, 2024224.70225.90217.98218.80218.80431,917
Jul 2, 2024221.20227.39219.61223.54223.54419,055
Jul 1, 2024218.70224.45217.34219.41219.41421,748
Jun 28, 2024219.50221.98216.10217.35217.35178,536
Jun 27, 2024223.10223.80216.40218.66218.66204,005
Jun 26, 2024224.28226.43222.00222.90222.90174,224
Jun 25, 2024227.45229.95223.47224.28224.28201,685
Jun 24, 2024228.00229.43225.40226.50226.50171,605
Jun 21, 2024229.75234.41227.90228.53228.53276,460
Jun 20, 2024227.80234.49226.60229.44229.44332,963
Jun 19, 2024231.55232.20226.15227.08227.08212,815
Jun 18, 2024233.30234.89230.00230.39230.39166,165
Jun 14, 2024235.70237.77230.35231.96231.96265,518
Jun 13, 2024233.99238.30230.50234.90234.90345,094
Jun 12, 2024231.00237.00230.65231.99231.99365,033
Jun 11, 2024232.20242.15228.40233.49233.491,034,489
Jun 10, 2024220.15238.00220.15232.38232.38742,804
Jun 7, 2024218.25224.20218.25220.60220.60186,627
Jun 6, 2024216.90223.55216.90218.05218.05157,747
Jun 5, 2024211.50223.00206.30215.40215.40142,362
Jun 4, 2024226.00226.00200.60205.35205.35335,154
Jun 3, 2024230.00231.00221.00221.30221.30125,108
May 31, 2024224.35226.40222.05224.75224.75154,808
May 30, 2024225.00225.80222.35224.35224.35152,917
May 29, 2024224.20226.20221.90225.05225.0594,022
May 28, 2024225.25225.95223.35225.20225.20241,647
May 27, 2024224.80227.65223.25225.35225.35184,183
May 24, 2024224.70229.90223.05224.05224.05176,401
May 23, 2024223.00229.00223.00224.95224.95147,998
May 22, 2024224.00228.30222.70223.50223.50219,279
May 21, 2024223.50225.25220.80223.65223.6599,218
May 17, 2024221.80224.45221.00222.80222.80179,801
May 16, 2024220.40223.95218.90219.95219.95171,419
May 15, 2024224.00225.95218.50219.30219.30194,652
May 14, 2024221.00225.00220.45222.75222.75126,379
May 13, 2024224.05225.35215.30218.60218.60278,779
May 10, 2024 4.50 Dividend
May 10, 2024227.65229.70222.10223.05223.05221,619
May 9, 2024235.80237.40228.70229.80225.30159,071
May 8, 2024233.70237.50232.60234.20229.61120,563
May 7, 2024234.45239.65228.95232.50227.95284,093
May 6, 2024239.50242.20230.30233.35228.78292,989
May 3, 2024242.00246.75238.00239.15234.47953,180
May 2, 2024260.40264.90255.40258.70253.63467,381
Apr 30, 2024255.15262.80249.65258.90253.83892,947
Apr 29, 2024254.50256.00247.50251.85246.92274,594
Apr 26, 2024255.85260.65250.35252.40247.46286,967
Apr 25, 2024253.80258.70248.00254.25249.27387,691
Apr 24, 2024253.00263.50250.10253.50248.54795,571
Apr 23, 2024239.75254.85239.70251.90246.971,216,110
Apr 22, 2024235.95238.50231.80237.25232.60181,316
Apr 19, 2024236.00236.45231.50234.40229.8171,193
Apr 18, 2024241.90241.90235.35236.80232.1695,702
Apr 16, 2024231.10241.40231.10239.60234.91175,129
Apr 15, 2024231.10236.15228.30232.20227.65229,288
Apr 12, 2024241.50242.80236.95238.90234.22186,582
Apr 10, 2024241.00244.00239.15242.90238.14163,230
Apr 9, 2024246.00247.10238.00239.95235.25220,531
Apr 8, 2024251.70251.85244.00244.55239.76165,198
Apr 5, 2024249.70254.35246.30249.55244.66323,737
Apr 4, 2024244.95252.30242.85249.65244.76608,476
Apr 3, 2024245.00247.50242.30243.20238.44175,109
Apr 2, 2024242.95248.50241.30245.20240.40646,952
Apr 1, 2024233.10244.95233.10241.95237.21316,360
Mar 28, 2024239.00243.75230.00231.60227.06403,721
Mar 27, 2024242.75246.80233.60238.75234.07901,766
Mar 26, 2024238.35247.50238.00242.80238.05737,784
Mar 22, 2024229.15244.00228.10240.65235.94989,592
Mar 21, 2024214.95231.90214.70230.30225.79655,967
Mar 20, 2024210.35217.00208.65212.75208.58307,616
Mar 19, 2024215.20218.40208.15209.90205.79186,403
Mar 18, 2024213.90218.45212.90215.20210.99164,231
Mar 15, 2024215.20221.80211.05212.25208.09285,619
Mar 14, 2024207.25218.35205.50215.20210.99381,431
Mar 13, 2024226.05228.35201.10204.20200.20542,439
Mar 12, 2024224.00229.20216.50227.05222.60498,129
Mar 11, 2024230.00236.40220.50222.10217.75369,340
Mar 7, 2024234.10237.60229.70231.55227.02251,240
Mar 6, 2024244.95246.65231.85233.45228.88303,535
Mar 5, 2024242.80247.65242.80244.65239.86239,169
Mar 4, 2024245.20248.70242.60245.25240.45227,029
Mar 1, 2024243.30247.30241.25245.45240.64182,167
Feb 29, 2024239.00244.00233.15242.00237.26301,665
Feb 28, 2024243.00250.00237.45238.80234.12262,091
Feb 27, 2024251.90251.90240.10241.25236.53296,859
Feb 26, 2024245.00252.50241.45250.10245.20688,858
Feb 23, 2024237.70243.10231.80240.30235.59512,861
Feb 22, 2024239.65240.50234.00236.25231.62211,223
Feb 21, 2024244.00244.90236.05238.45233.78254,005
Feb 20, 2024245.30247.35241.05242.25237.51229,047
Feb 19, 2024246.95251.30244.05245.05240.25438,903
Feb 16, 2024236.95247.00236.25245.40240.591,073,936
Feb 15, 2024232.05243.65231.10235.75231.13549,887
Feb 14, 2024237.00240.20228.20229.25224.761,076,148
Feb 13, 2024209.95247.45206.15243.95239.173,912,396
Feb 12, 2024230.00236.65206.05208.70204.611,014,316
Feb 9, 2024240.05240.05223.40228.65224.171,108,686
Feb 8, 2024250.85254.50234.85239.75235.06745,567
Feb 7, 2024260.00260.00250.00250.60245.69923,530
Feb 6, 2024269.00270.60264.05268.30263.05318,484
Feb 5, 2024273.30274.60261.85264.15258.98273,423
Feb 2, 2024277.85279.25272.45273.50268.14246,888
Feb 1, 2024275.45280.75273.30275.70270.30322,646
Jan 31, 2024274.35277.45272.35273.30267.95224,688
Jan 30, 2024277.25281.00272.10273.75268.39241,937
Jan 29, 2024276.55282.50274.35276.30270.89246,274
Jan 25, 2024278.70285.55274.65276.35270.94341,083
Jan 24, 2024272.50280.00268.70278.70273.24274,769
Jan 23, 2024283.00288.50271.10274.60269.22466,284

Related Tickers

GLOBAL.NS Global Education Limited
68.70
-1.89%
 
COMPUSOFT.NS Compucom Software Limited
25.93
-0.35%
 
CLEDUCATE.NS CL Educate Limited
119.22
-4.19%
 
NIITLTD.NS NIIT Limited
164.55
-3.99%