Aptus Value Housing Finance India Limited (BOM:543335)
India
· Delayed Price · Currency is INR 221.35
-6.75 (-2.96%)
At close: Mar 9, 2026
BOM:543335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 230.00 | 231.30 | 225.90 | 228.10 | 228.10 | -0.20% | 81,469 |
| Mar 5, 2026 | 230.25 | 231.70 | 227.15 | 228.55 | 228.55 | 0.04% | 83,023 |
| Mar 4, 2026 | 235.00 | 235.10 | 225.40 | 228.45 | 228.45 | -4.21% | 936,393 |
| Mar 2, 2026 | 232.70 | 242.75 | 232.70 | 238.50 | 238.50 | -2.35% | 95,330 |
| Feb 27, 2026 | 244.15 | 248.05 | 243.05 | 244.25 | 244.25 | -0.51% | 30,775 |
| Feb 26, 2026 | 247.60 | 250.60 | 243.20 | 245.50 | 245.50 | -0.81% | 85,771 |
| Feb 25, 2026 | 237.60 | 248.65 | 237.60 | 247.50 | 247.50 | 4.56% | 201,960 |
| Feb 24, 2026 | 243.45 | 243.70 | 234.60 | 236.70 | 236.70 | -2.87% | 101,656 |
| Feb 23, 2026 | 243.35 | 249.80 | 242.20 | 243.70 | 243.70 | 0.66% | 134,632 |
| Feb 20, 2026 | 244.60 | 247.65 | 241.60 | 242.10 | 242.10 | -0.98% | 28,493 |
| Feb 19, 2026 | 249.05 | 249.35 | 244.00 | 244.50 | 244.50 | -2.06% | 69,306 |
| Feb 18, 2026 | 249.45 | 250.75 | 247.60 | 249.65 | 249.65 | 0.18% | 202,483 |
| Feb 17, 2026 | 245.05 | 250.35 | 243.40 | 249.20 | 249.20 | 1.34% | 58,044 |
| Feb 16, 2026 | 246.35 | 247.05 | 243.00 | 245.90 | 245.90 | -1.09% | 36,541 |
| Feb 13, 2026 | 251.85 | 251.85 | 245.70 | 248.60 | 248.60 | -1.37% | 59,439 |
| Feb 12, 2026 | 260.50 | 260.50 | 251.40 | 252.05 | 252.05 | -2.31% | 46,197 |
| Feb 11, 2026 | 264.90 | 264.90 | 257.30 | 258.00 | 258.00 | -0.90% | 34,342 |
| Feb 10, 2026 | 269.75 | 269.75 | 260.00 | 260.35 | 260.35 | -2.29% | 526,156 |
| Feb 9, 2026 | 260.05 | 267.85 | 256.00 | 266.45 | 266.45 | 2.84% | 112,926 |
| Feb 6, 2026 | 267.25 | 267.85 | 258.15 | 259.10 | 259.10 | -4.46% | 542,736 |
| Feb 5, 2026 | 283.70 | 285.60 | 268.30 | 271.20 | 271.20 | -0.53% | 113,092 |
| Feb 4, 2026 | 281.80 | 292.35 | 272.50 | 272.65 | 272.65 | -3.30% | 1,635,219 |
| Feb 3, 2026 | 270.00 | 283.00 | 270.00 | 281.95 | 281.95 | 5.52% | 103,802 |
| Feb 2, 2026 | 267.15 | 268.40 | 258.15 | 267.20 | 267.20 | -0.32% | 48,129 |
| Feb 1, 2026 | 276.60 | 276.90 | 266.00 | 268.05 | 268.05 | -2.76% | 42,152 |
| Jan 30, 2026 | 270.00 | 276.65 | 266.50 | 275.65 | 275.65 | 2.07% | 47,352 |
| Jan 29, 2026 | 274.95 | 274.95 | 268.55 | 270.05 | 270.05 | -1.13% | 52,061 |
| Jan 28, 2026 | 270.75 | 273.80 | 265.00 | 273.15 | 273.15 | 2.25% | 40,139 |
| Jan 27, 2026 | 258.30 | 269.75 | 257.35 | 267.15 | 267.15 | 2.77% | 81,095 |
| Jan 23, 2026 | 265.00 | 268.00 | 259.05 | 259.95 | 259.95 | -2.09% | 55,332 |
| Jan 22, 2026 | 260.10 | 265.95 | 260.10 | 265.50 | 265.50 | 2.12% | 47,804 |
| Jan 21, 2026 | 262.15 | 264.45 | 257.30 | 260.00 | 260.00 | -0.97% | 60,607 |
| Jan 20, 2026 | 268.25 | 271.15 | 261.85 | 262.55 | 262.55 | -1.89% | 108,734 |
| Jan 19, 2026 | 269.45 | 271.25 | 264.15 | 267.60 | 267.60 | -0.91% | 72,598 |
| Jan 16, 2026 | 271.00 | 271.25 | 268.00 | 270.05 | 270.05 | -0.06% | 48,697 |
| Jan 14, 2026 | 276.90 | 276.90 | 269.70 | 270.20 | 270.20 | -1.58% | 106,492 |
| Jan 13, 2026 | 274.60 | 277.00 | 273.15 | 274.55 | 274.55 | 0.22% | 29,137 |
| Jan 12, 2026 | 275.30 | 277.10 | 271.70 | 273.95 | 273.95 | -0.49% | 43,418 |
| Jan 9, 2026 | 280.00 | 282.90 | 274.85 | 275.30 | 275.30 | -1.68% | 108,107 |
| Jan 8, 2026 | 288.25 | 288.25 | 279.20 | 280.00 | 280.00 | -3.08% | 23,125 |
| Jan 7, 2026 | 286.00 | 289.85 | 282.00 | 288.90 | 288.90 | 0.52% | 58,774 |
| Jan 6, 2026 | 287.00 | 290.25 | 284.45 | 287.40 | 287.40 | 0.17% | 13,670 |
| Jan 5, 2026 | 281.05 | 288.70 | 281.05 | 286.90 | 286.90 | 1.25% | 15,128 |
| Jan 2, 2026 | 282.85 | 284.50 | 280.55 | 283.35 | 283.35 | 0.50% | 16,839 |
| Jan 1, 2026 | 281.45 | 284.95 | 279.00 | 281.95 | 281.95 | 1.02% | 64,419 |
| Dec 31, 2025 | 286.00 | 287.40 | 276.50 | 279.10 | 279.10 | -2.33% | 93,706 |
| Dec 30, 2025 | 279.75 | 292.90 | 274.25 | 285.75 | 285.75 | 2.68% | 159,145 |
| Dec 29, 2025 | 280.55 | 282.30 | 271.20 | 278.30 | 278.30 | -0.94% | 198,153 |
| Dec 26, 2025 | 283.00 | 283.50 | 280.25 | 280.95 | 280.95 | -0.60% | 51,254 |
| Dec 24, 2025 | 282.65 | 283.85 | 281.10 | 282.65 | 282.65 | 0.19% | 7,838 |
| Dec 23, 2025 | 284.70 | 284.70 | 281.05 | 282.10 | 282.10 | -0.05% | 15,209 |
| Dec 22, 2025 | 284.30 | 284.30 | 281.75 | 282.25 | 282.25 | -0.41% | 13,105 |
| Dec 19, 2025 | 283.05 | 284.90 | 280.80 | 283.40 | 283.40 | 0.21% | 13,208 |
| Dec 18, 2025 | 285.00 | 290.45 | 282.00 | 282.80 | 282.80 | -0.77% | 78,605 |
| Dec 17, 2025 | 289.40 | 289.40 | 283.20 | 285.00 | 285.00 | -1.47% | 27,974 |
| Dec 16, 2025 | 289.15 | 290.50 | 286.50 | 289.25 | 289.25 | -0.21% | 10,378 |
| Dec 15, 2025 | 292.00 | 292.65 | 288.60 | 289.85 | 289.85 | -0.89% | 56,822 |
| Dec 12, 2025 | 294.00 | 296.80 | 290.65 | 292.45 | 292.45 | -0.32% | 177,470 |
| Dec 11, 2025 | 289.35 | 295.00 | 286.55 | 293.40 | 293.40 | 1.66% | 35,015 |
| Dec 10, 2025 | 289.00 | 291.80 | 285.60 | 288.60 | 288.60 | -0.09% | 60,766 |
| Dec 9, 2025 | 283.25 | 289.90 | 276.00 | 288.85 | 288.85 | 3.59% | 117,272 |
| Dec 8, 2025 | 282.05 | 283.55 | 277.95 | 278.85 | 278.85 | -1.33% | 58,401 |
| 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 |