Aptus Value Housing Finance India Limited (BOM:543335)
India
· Delayed Price · Currency is INR 258.50
-2.50 (-0.96%)
At close: Apr 28, 2026
BOM:543335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 261.95 | 262.65 | 255.75 | 258.50 | 258.50 | -0.96% | 46,436 |
| Apr 27, 2026 | 259.70 | 264.55 | 258.00 | 261.00 | 261.00 | 2.55% | 59,400 |
| Apr 24, 2026 | 255.45 | 258.55 | 252.40 | 254.50 | 254.50 | -0.76% | 75,487 |
| Apr 23, 2026 | 258.30 | 260.15 | 255.00 | 256.45 | 256.45 | -1.76% | 79,392 |
| Apr 22, 2026 | 258.95 | 262.65 | 253.40 | 261.05 | 261.05 | 1.46% | 76,934 |
| Apr 21, 2026 | 247.30 | 259.95 | 247.30 | 257.30 | 257.30 | 5.00% | 145,784 |
| Apr 20, 2026 | 245.15 | 246.00 | 241.30 | 245.05 | 245.05 | -0.59% | 71,445 |
| Apr 17, 2026 | 248.00 | 250.50 | 245.05 | 246.50 | 246.50 | -0.16% | 272,004 |
| Apr 16, 2026 | 232.75 | 248.00 | 232.10 | 246.90 | 246.90 | 7.07% | 513,004 |
| Apr 15, 2026 | 231.95 | 232.00 | 226.10 | 230.60 | 230.60 | 2.01% | 54,998 |
| Apr 13, 2026 | 222.95 | 227.85 | 216.20 | 226.05 | 226.05 | 1.28% | 63,748 |
| Apr 10, 2026 | 221.20 | 224.45 | 219.00 | 223.20 | 223.20 | 2.48% | 105,258 |
| Apr 9, 2026 | 214.05 | 218.80 | 210.10 | 217.80 | 217.80 | 2.69% | 1,037,091 |
| Apr 8, 2026 | 217.05 | 217.05 | 205.40 | 212.10 | 212.10 | 6.34% | 77,595 |
| Apr 7, 2026 | 202.70 | 203.20 | 194.60 | 199.45 | 199.45 | 0.76% | 76,993 |
| Apr 6, 2026 | 199.50 | 200.45 | 194.10 | 197.95 | 197.95 | -0.78% | 122,877 |
| Apr 2, 2026 | 203.65 | 203.65 | 195.75 | 199.50 | 199.50 | -2.04% | 887,593 |
| Apr 1, 2026 | 201.30 | 205.30 | 198.85 | 203.65 | 203.65 | 4.57% | 109,326 |
| Mar 30, 2026 | 197.10 | 200.85 | 193.50 | 194.75 | 194.75 | -1.57% | 1,288,685 |
| Mar 27, 2026 | 206.65 | 206.65 | 197.10 | 197.85 | 197.85 | -4.51% | 2,288,628 |
| Mar 25, 2026 | 203.00 | 208.95 | 202.65 | 207.20 | 207.20 | 3.44% | 383,555 |
| Mar 24, 2026 | 205.75 | 205.75 | 197.95 | 200.30 | 200.30 | -0.52% | 558,070 |
| Mar 23, 2026 | 205.75 | 207.95 | 198.30 | 201.35 | 201.35 | -3.50% | 413,132 |
| Mar 20, 2026 | 211.85 | 213.20 | 207.85 | 208.65 | 208.65 | -0.57% | 108,661 |
| Mar 19, 2026 | 217.25 | 217.25 | 209.15 | 209.85 | 209.85 | -4.24% | 47,247 |
| Mar 18, 2026 | 222.85 | 225.05 | 217.25 | 219.15 | 219.15 | -1.06% | 114,704 |
| Mar 17, 2026 | 225.95 | 225.95 | 220.05 | 221.50 | 221.50 | -0.38% | 86,806 |
| Mar 16, 2026 | 222.30 | 224.50 | 216.85 | 222.35 | 222.35 | 0.14% | 227,256 |
| Mar 13, 2026 | 227.25 | 227.55 | 219.55 | 222.05 | 222.05 | -2.31% | 1,151,453 |
| Mar 12, 2026 | 227.25 | 230.00 | 224.25 | 227.30 | 227.30 | -0.53% | 478,087 |
| Mar 11, 2026 | 232.00 | 235.10 | 227.95 | 228.50 | 228.50 | -1.49% | 74,941 |
| Mar 10, 2026 | 225.00 | 232.75 | 223.55 | 231.95 | 231.95 | 4.79% | 209,920 |
| Mar 9, 2026 | 224.35 | 225.00 | 218.00 | 221.35 | 221.35 | -2.96% | 76,283 |
| 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 |