India markets close in 6 hours 5 minutes

Aptech Limited (APTECHT.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
278.60+0.45 (+0.16%)
As of 9:25AM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
04-Aug-2021279.00279.30278.45278.60278.60311
03-Aug-2021289.00289.00276.15278.15278.1516,968
02-Aug-2021293.40296.90281.90285.55285.5551,818
30-Jul-2021278.55292.10277.85288.15288.151,00,999
29-Jul-2021282.80286.55274.60278.55278.5569,408
28-Jul-2021265.00283.75262.85280.05280.052,05,601
27-Jul-2021270.95273.70261.55264.85264.8529,618
26-Jul-2021266.40274.50262.00270.60270.6069,549
23-Jul-2021243.75265.00241.25260.30260.301,27,240
22-Jul-2021240.00245.75239.50241.15241.1524,108
20-Jul-2021248.50248.50235.10236.95236.9524,854
19-Jul-2021247.25248.90242.25243.55243.5517,301
16-Jul-2021253.70254.30246.75247.75247.7511,341
15-Jul-2021245.90258.00245.10250.80250.8054,980
14-Jul-2021243.10250.65242.60243.30243.309,591
13-Jul-2021248.90250.95245.20246.20246.2039,925
12-Jul-2021244.60252.00244.20245.45245.4540,318
09-Jul-2021241.10246.65241.10243.35243.3572,109
08-Jul-2021248.00251.75241.10243.45243.451,07,838
07-Jul-2021247.65253.00244.00249.35249.3550,435
06-Jul-2021260.00260.00242.45247.35247.3520,759
05-Jul-2021260.50264.45254.40257.80257.8094,529
02-Jul-2021245.00261.90240.80258.65258.651,58,871
01-Jul-2021242.80246.00239.50242.30242.301,43,277
30-Jun-2021245.00249.00239.60240.45240.4590,104
29-Jun-2021242.95251.00240.45241.90241.901,07,661
28-Jun-2021249.90249.90239.05239.90239.9042,196
25-Jun-2021249.80249.80238.95239.85239.851,77,720
24-Jun-2021243.65247.85238.40241.75241.7516,287
23-Jun-2021239.15254.30239.15244.10244.1051,240
22-Jun-2021233.30242.00233.20237.45237.4525,454
21-Jun-2021222.10234.35220.40230.30230.3050,598
18-Jun-2021237.75239.00219.10230.45230.4525,061
17-Jun-2021232.00240.25228.55230.75230.7523,787
16-Jun-2021240.55243.25234.00235.45235.4510,624
15-Jun-2021240.10245.55238.25241.75241.7512,155
14-Jun-2021247.25247.25229.55240.45240.4562,116
11-Jun-2021251.55258.45244.40247.25247.2547,213
10-Jun-2021254.95254.95242.30249.40249.4042,551
09-Jun-2021261.70269.00241.20247.60247.602,10,811
08-Jun-2021239.10272.60235.00261.75261.755,12,559
07-Jun-2021236.20248.30231.00239.75239.752,21,673
04-Jun-2021212.85240.00212.65236.10236.101,69,250
03-Jun-2021212.65213.55209.55211.00211.0030,819
02-Jun-2021206.80213.40206.10210.65210.6542,116
01-Jun-2021208.80209.60205.50206.20206.2031,384
31-May-2021211.30211.30206.80207.45207.4512,333
28-May-2021206.35212.60205.00207.20207.2017,984
27-May-2021208.00208.00204.00204.60204.609,684
26-May-2021207.90210.20205.35207.50207.5017,552
25-May-2021213.05213.75204.00206.25206.2542,877
24-May-2021215.20215.20211.40212.15212.159,063
21-May-2021217.10217.10211.25212.55212.5532,376
20-May-2021218.90218.90212.30213.05213.0526,427
19-May-2021219.00221.25213.75216.90216.9017,915
18-May-2021222.00224.00211.90212.70212.7064,542
17-May-2021217.90226.70215.00219.05219.0572,915
14-May-2021205.00223.00203.50214.50214.502,17,148
12-May-2021206.70210.50202.25205.30205.3045,624
11-May-2021199.90207.15199.35203.50203.5032,668
10-May-2021213.00213.00199.05199.85199.8526,732
07-May-2021204.05207.40202.20202.85202.858,409
06-May-2021206.00207.95200.50202.80202.8026,565
06-May-20212.25 Dividend
05-May-2021204.00213.50204.00205.10202.8542,279
04-May-2021201.60211.15201.60204.20201.9636,806
03-May-2021203.55203.85200.70201.10198.8910,367
30-Apr-2021208.00212.00203.20203.85201.6124,234
29-Apr-2021205.00206.90201.30203.00200.7715,223
28-Apr-2021203.60211.00202.50204.20201.9634,017
27-Apr-2021201.15203.95198.50199.10196.9213,506
26-Apr-2021203.70204.70198.45199.25197.0614,364
23-Apr-2021198.00207.55198.00200.65198.4547,138
22-Apr-2021196.80200.85196.80197.70195.5318,452
20-Apr-2021195.70206.00195.70198.05195.8832,188
19-Apr-2021191.45192.75186.60192.00189.8937,531
16-Apr-2021196.40204.50196.40197.90195.7314,250
15-Apr-2021200.00204.40196.55198.55196.3717,297
13-Apr-2021199.00209.45198.25203.00200.7731,061
12-Apr-2021210.00210.00192.80194.55192.4220,343
09-Apr-2021220.75220.75212.50213.55211.2115,994
08-Apr-2021220.00221.65215.40217.00214.626,400
07-Apr-2021221.60222.45216.80218.85216.4540,564
06-Apr-2021217.10225.95214.00218.90216.5061,774
05-Apr-2021215.20228.55209.85215.25212.891,15,846
01-Apr-2021185.55223.95185.55223.15220.703,87,904
31-Mar-2021187.95191.70184.15186.65184.6020,743
30-Mar-2021191.10195.35187.25187.95185.8948,315
26-Mar-2021193.00195.25188.40193.45191.332,11,241
25-Mar-2021202.00203.55190.40192.40190.291,74,798
24-Mar-2021210.00210.00197.15200.35198.152,36,375
23-Mar-2021211.30212.75205.90206.25203.9969,600
22-Mar-2021208.05211.75205.20208.60206.3148,347
19-Mar-2021212.00212.00199.20206.05203.7941,518
18-Mar-2021208.30220.70208.30211.65209.3362,785
17-Mar-2021211.50214.00206.00207.20204.9371,231
16-Mar-2021209.80218.65209.10210.00207.7074,465
15-Mar-2021217.00219.10204.55210.35208.042,30,024
12-Mar-2021216.80221.80214.15218.35215.952,32,546
10-Mar-2021219.00220.30212.50213.85211.502,40,327
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...