Aptus Value Housing Finance India Limited (BOM:543335)
India
· Delayed Price · Currency is INR 282.60
-1.25 (-0.44%)
At close: Dec 5, 2025
BOM:543335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 283.20 | 285.00 | 279.25 | 282.60 | 282.60 | -0.44% | 19,581 |
| Dec 4, 2025 | 277.95 | 284.60 | 274.95 | 283.85 | 283.85 | 2.75% | 81,049 |
| Dec 3, 2025 | 278.00 | 278.40 | 271.90 | 276.25 | 276.25 | -0.61% | 23,292 |
| Dec 2, 2025 | 282.85 | 282.95 | 276.00 | 277.95 | 277.95 | -1.73% | 64,904 |
| Dec 1, 2025 | 279.55 | 283.85 | 277.55 | 282.85 | 282.85 | 1.31% | 47,855 |
| Nov 28, 2025 | 282.65 | 282.65 | 276.80 | 279.20 | 279.20 | -0.55% | 36,674 |
| Nov 27, 2025 | 283.60 | 287.45 | 279.35 | 280.75 | 280.75 | 0.11% | 26,135 |
| Nov 26, 2025 | 283.65 | 285.80 | 279.40 | 280.45 | 280.45 | -0.07% | 47,269 |
| Nov 25, 2025 | 287.45 | 288.25 | 279.55 | 280.65 | 280.65 | -2.28% | 63,532 |
| Nov 24, 2025 | 278.05 | 292.00 | 275.40 | 287.20 | 287.20 | 3.66% | 109,517 |
| Nov 21, 2025 | 281.80 | 281.80 | 275.10 | 277.05 | 277.05 | -1.25% | 82,281 |
| Nov 20, 2025 | 290.00 | 290.00 | 278.50 | 280.55 | 280.55 | -2.67% | 65,841 |
| Nov 19, 2025 | 288.95 | 289.10 | 286.15 | 288.25 | 288.25 | -0.14% | 33,409 |
| Nov 18, 2025 | 293.20 | 296.65 | 288.00 | 288.65 | 288.65 | -1.50% | 85,851 |
| Nov 17, 2025 | 292.25 | 295.00 | 290.35 | 293.05 | 293.05 | 0.98% | 41,209 |
| Nov 14, 2025 | 285.25 | 292.00 | 284.00 | 290.20 | 290.20 | 1.03% | 64,308 |
| Nov 13, 2025 | 287.85 | 289.15 | 282.90 | 287.25 | 287.25 | 1.38% | 49,612 |
| Nov 12, 2025 | 289.95 | 289.95 | 281.45 | 283.35 | 283.35 | -1.63% | 30,252 |
| Nov 11, 2025 | 289.75 | 290.40 | 285.50 | 288.05 | 288.05 | -0.02% | 32,018 |
| Nov 10, 2025 | 291.65 | 292.35 | 287.50 | 288.10 | 288.10 | -1.47% | 289,338 |
| Nov 7, 2025 | 294.45 | 294.45 | 287.50 | 292.40 | 292.40 | -0.86% | 63,548 |
| Nov 6, 2025 | 295.60 | 296.05 | 290.00 | 294.95 | 292.95 | 0.03% | 91,010 |
| Nov 4, 2025 | 303.85 | 305.50 | 293.25 | 294.85 | 292.85 | -2.17% | 187,512 |
| Nov 3, 2025 | 317.65 | 322.45 | 298.75 | 301.40 | 299.36 | -5.18% | 376,304 |
| Oct 31, 2025 | 313.05 | 320.80 | 310.85 | 317.85 | 315.69 | 1.76% | 101,367 |
| Oct 30, 2025 | 318.05 | 318.05 | 311.35 | 312.35 | 310.23 | -1.47% | 31,660 |
| Oct 29, 2025 | 317.95 | 317.95 | 308.65 | 317.00 | 314.85 | 1.65% | 32,377 |
| Oct 28, 2025 | 315.00 | 317.65 | 311.45 | 311.85 | 309.74 | -0.51% | 12,085 |
| Oct 27, 2025 | 321.90 | 321.90 | 311.45 | 313.45 | 311.32 | -1.92% | 34,909 |
| Oct 24, 2025 | 311.35 | 320.95 | 309.75 | 319.60 | 317.43 | 3.11% | 103,764 |
| Oct 23, 2025 | 319.90 | 319.90 | 308.30 | 309.95 | 307.85 | -1.53% | 32,101 |
| Oct 21, 2025 | 318.35 | 319.65 | 310.95 | 314.75 | 312.62 | -0.11% | 25,647 |
| Oct 20, 2025 | 309.95 | 317.10 | 305.65 | 315.10 | 312.96 | 1.73% | 17,708 |
| Oct 17, 2025 | 304.75 | 311.85 | 303.60 | 309.75 | 307.65 | 1.46% | 35,338 |
| Oct 16, 2025 | 309.00 | 311.05 | 303.55 | 305.30 | 303.23 | -1.36% | 76,348 |
| Oct 15, 2025 | 312.40 | 314.65 | 308.55 | 309.50 | 307.40 | -0.72% | 14,142 |
| Oct 14, 2025 | 317.00 | 317.00 | 307.50 | 311.75 | 309.64 | 0.24% | 26,070 |
| Oct 13, 2025 | 315.40 | 316.00 | 309.70 | 311.00 | 308.89 | -2.32% | 384,312 |
| Oct 10, 2025 | 317.85 | 320.40 | 310.40 | 318.40 | 316.24 | 2.76% | 63,853 |
| Oct 9, 2025 | 314.80 | 314.80 | 304.80 | 309.85 | 307.75 | 0.08% | 49,576 |
| Oct 8, 2025 | 315.35 | 317.20 | 307.50 | 309.60 | 307.50 | -1.81% | 64,877 |
| Oct 7, 2025 | 323.10 | 323.50 | 312.80 | 315.30 | 313.16 | -2.41% | 38,385 |
| Oct 6, 2025 | 325.80 | 325.80 | 320.70 | 323.10 | 320.91 | -0.83% | 11,156 |
| Oct 3, 2025 | 325.15 | 331.90 | 323.00 | 325.80 | 323.59 | 0.39% | 70,608 |
| Oct 1, 2025 | 319.90 | 326.00 | 316.50 | 324.55 | 322.35 | 1.44% | 32,898 |
| Sep 30, 2025 | 319.50 | 324.05 | 314.20 | 319.95 | 317.78 | 0.61% | 45,153 |
| Sep 29, 2025 | 315.35 | 322.00 | 308.90 | 318.00 | 315.84 | 1.21% | 59,608 |
| Sep 26, 2025 | 316.20 | 316.65 | 308.00 | 314.20 | 312.07 | -1.19% | 90,870 |
| Sep 25, 2025 | 320.00 | 326.00 | 314.55 | 318.00 | 315.84 | -0.84% | 95,882 |
| Sep 24, 2025 | 324.00 | 325.75 | 320.20 | 320.70 | 318.53 | -0.90% | 29,482 |
| Sep 23, 2025 | 322.65 | 324.70 | 320.65 | 323.60 | 321.41 | 0.23% | 14,496 |
| Sep 22, 2025 | 330.95 | 330.95 | 322.15 | 322.85 | 320.66 | -2.87% | 31,831 |
| Sep 19, 2025 | 331.90 | 334.15 | 328.85 | 332.40 | 330.15 | 0.77% | 81,413 |
| Sep 18, 2025 | 328.95 | 331.15 | 326.70 | 329.85 | 327.61 | 0.29% | 46,513 |
| Sep 17, 2025 | 334.45 | 336.25 | 328.00 | 328.90 | 326.67 | -1.64% | 53,355 |
| Sep 16, 2025 | 335.10 | 336.25 | 332.90 | 334.40 | 332.13 | -0.10% | 44,240 |
| Sep 15, 2025 | 331.50 | 338.50 | 331.50 | 334.75 | 332.48 | 0.83% | 41,213 |
| Sep 12, 2025 | 338.35 | 340.80 | 330.35 | 332.00 | 329.75 | -1.80% | 51,413 |
| Sep 11, 2025 | 341.00 | 343.40 | 337.05 | 338.10 | 335.81 | -0.73% | 39,984 |
| Sep 10, 2025 | 351.65 | 351.65 | 339.50 | 340.60 | 338.29 | -2.39% | 72,952 |
| Sep 9, 2025 | 340.30 | 353.40 | 337.20 | 348.95 | 346.58 | 1.22% | 189,971 |
| Sep 8, 2025 | 339.15 | 346.45 | 338.00 | 344.75 | 342.41 | 1.95% | 173,142 |
| Sep 5, 2025 | 335.70 | 340.00 | 329.25 | 338.15 | 335.86 | 3.05% | 199,867 |
| Sep 4, 2025 | 340.50 | 345.00 | 324.90 | 328.15 | 325.92 | -1.14% | 3,934,809 |
| Sep 3, 2025 | 328.55 | 333.90 | 323.90 | 331.95 | 329.70 | 2.33% | 114,962 |
| Sep 2, 2025 | 323.50 | 327.00 | 316.15 | 324.40 | 322.20 | 1.74% | 91,483 |
| Sep 1, 2025 | 316.10 | 322.75 | 316.10 | 318.85 | 316.69 | 0.28% | 44,107 |
| Aug 29, 2025 | 322.75 | 324.75 | 315.00 | 317.95 | 315.79 | -2.12% | 66,373 |
| Aug 28, 2025 | 331.55 | 332.80 | 322.85 | 324.85 | 322.65 | -3.36% | 64,173 |
| Aug 26, 2025 | 335.00 | 340.00 | 332.05 | 336.15 | 333.87 | -0.37% | 51,451 |
| Aug 25, 2025 | 349.35 | 349.35 | 335.30 | 337.40 | 335.11 | -2.44% | 16,088 |
| Aug 22, 2025 | 352.20 | 356.70 | 344.40 | 345.85 | 343.50 | -2.55% | 14,734 |
| Aug 21, 2025 | 364.85 | 364.85 | 353.25 | 354.90 | 352.49 | 0.03% | 9,533 |
| Aug 20, 2025 | 355.00 | 357.60 | 352.45 | 354.80 | 352.39 | 0.04% | 15,657 |
| Aug 19, 2025 | 358.85 | 361.65 | 354.10 | 354.65 | 352.25 | -1.25% | 17,050 |
| Aug 18, 2025 | 358.40 | 363.75 | 355.90 | 359.15 | 356.71 | 0.87% | 78,973 |
| Aug 14, 2025 | 346.25 | 359.00 | 346.25 | 356.05 | 353.64 | 3.14% | 130,715 |
| Aug 13, 2025 | 345.00 | 348.55 | 340.75 | 345.20 | 342.86 | 0.25% | 18,582 |
| Aug 12, 2025 | 335.60 | 345.50 | 333.15 | 344.35 | 342.02 | 2.85% | 40,716 |
| Aug 11, 2025 | 331.40 | 335.65 | 331.30 | 334.80 | 332.53 | 0.25% | 9,795 |
| Aug 8, 2025 | 338.95 | 341.35 | 333.00 | 333.95 | 331.69 | -1.68% | 15,025 |
| Aug 7, 2025 | 345.80 | 348.45 | 336.80 | 339.65 | 337.35 | -1.89% | 47,219 |
| Aug 6, 2025 | 341.70 | 348.00 | 341.05 | 346.20 | 343.85 | 0.99% | 40,979 |
| Aug 5, 2025 | 350.00 | 352.25 | 340.90 | 342.80 | 340.48 | -2.32% | 50,392 |
| Aug 4, 2025 | 338.30 | 351.85 | 338.30 | 350.95 | 348.57 | 3.75% | 33,143 |
| Aug 1, 2025 | 329.85 | 353.25 | 329.85 | 338.25 | 335.96 | 3.25% | 102,810 |
| Jul 31, 2025 | 328.40 | 345.20 | 319.90 | 327.60 | 325.38 | -2.02% | 67,901 |
| Jul 30, 2025 | 332.05 | 340.35 | 331.25 | 334.35 | 332.08 | 1.01% | 50,857 |
| Jul 29, 2025 | 335.05 | 340.10 | 324.60 | 331.00 | 328.76 | -2.42% | 38,985 |
| Jul 28, 2025 | 347.20 | 348.20 | 336.60 | 339.20 | 336.90 | -2.74% | 28,817 |
| Jul 25, 2025 | 353.05 | 353.05 | 337.40 | 348.75 | 346.39 | -1.57% | 77,812 |
| Jul 24, 2025 | 353.35 | 355.15 | 346.00 | 354.30 | 351.90 | 1.19% | 28,622 |
| Jul 23, 2025 | 353.95 | 353.95 | 345.30 | 350.15 | 347.78 | 1.10% | 26,282 |
| Jul 22, 2025 | 353.00 | 353.00 | 344.95 | 346.35 | 344.00 | -1.70% | 41,047 |
| Jul 21, 2025 | 352.25 | 352.95 | 345.80 | 352.35 | 349.96 | 0.31% | 60,279 |
| Jul 18, 2025 | 346.20 | 352.70 | 343.85 | 351.25 | 348.87 | 1.96% | 42,733 |
| Jul 17, 2025 | 336.00 | 346.45 | 336.00 | 344.50 | 342.16 | 0.97% | 35,901 |
| Jul 16, 2025 | 343.90 | 347.75 | 333.35 | 341.20 | 338.89 | -1.32% | 41,791 |
| Jul 15, 2025 | 348.50 | 348.50 | 342.95 | 345.75 | 343.41 | 0.22% | 224,946 |
| Jul 14, 2025 | 349.95 | 349.95 | 340.25 | 345.00 | 342.66 | -0.76% | 28,895 |