Aptus Pharma Limited (BOM:544529)
India
· Delayed Price · Currency is INR 285.30
+13.55 (4.99%)
At close: Mar 9, 2026
Aptus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 285.30 | 285.30 | 276.00 | 285.30 | 285.30 | 4.99% | 12,000 |
| Mar 6, 2026 | 271.75 | 271.75 | 271.75 | 271.75 | 271.75 | 1.99% | 6,000 |
| Mar 5, 2026 | 266.45 | 266.45 | 266.45 | 266.45 | 266.45 | 1.99% | 2,000 |
| Mar 4, 2026 | 261.35 | 261.35 | 261.25 | 261.25 | 261.25 | -1.99% | 10,000 |
| Mar 2, 2026 | 277.00 | 277.00 | 266.55 | 266.55 | 266.55 | -1.99% | 18,000 |
| Feb 26, 2026 | 271.95 | 271.95 | 271.95 | 271.95 | 271.95 | 1.99% | 4,000 |
| Feb 25, 2026 | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | 1.99% | 2,000 |
| Feb 24, 2026 | 261.45 | 261.45 | 261.45 | 261.45 | 261.45 | 1.99% | 2,000 |
| Feb 23, 2026 | 256.35 | 256.35 | 256.35 | 256.35 | 256.35 | 1.99% | 4,000 |
| Feb 17, 2026 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | 1.99% | 2,000 |
| Feb 16, 2026 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | 1.99% | 2,000 |
| Feb 13, 2026 | 241.65 | 241.65 | 241.65 | 241.65 | 241.65 | 1.98% | 4,000 |
| Feb 12, 2026 | 227.75 | 236.95 | 227.75 | 236.95 | 236.95 | 1.98% | 12,000 |
| Feb 11, 2026 | 232.50 | 232.50 | 232.35 | 232.35 | 232.35 | -1.98% | 10,000 |
| Feb 10, 2026 | 237.00 | 237.05 | 237.00 | 237.05 | 237.05 | -1.96% | 4,000 |
| Feb 9, 2026 | 242.00 | 242.00 | 241.80 | 241.80 | 241.80 | -1.99% | 10,000 |
| Feb 6, 2026 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | -1.99% | 20,000 |
| Feb 5, 2026 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | -1.99% | 4,000 |
| Feb 4, 2026 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | -1.98% | 8,000 |
| Feb 3, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -1.98% | 4,000 |
| Feb 2, 2026 | 270.00 | 270.00 | 267.30 | 267.30 | 267.30 | -0.69% | 4,000 |
| Feb 1, 2026 | 270.50 | 270.50 | 269.15 | 269.15 | 269.15 | 1.49% | 10,000 |
| Jan 30, 2026 | 265.10 | 265.20 | 265.10 | 265.20 | 265.20 | 2.00% | 10,000 |
| Jan 29, 2026 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 2.97% | 6,000 |
| Jan 28, 2026 | 249.00 | 252.50 | 242.10 | 252.50 | 252.50 | 4.99% | 14,000 |
| Jan 27, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - | 2,000 |
| Jan 23, 2026 | 240.00 | 241.50 | 240.00 | 240.50 | 240.50 | -0.99% | 20,000 |
| Jan 22, 2026 | 240.00 | 245.75 | 238.00 | 242.90 | 242.90 | 3.78% | 54,000 |
| Jan 21, 2026 | 223.00 | 234.05 | 223.00 | 234.05 | 234.05 | 4.98% | 26,000 |
| Jan 20, 2026 | 220.90 | 222.95 | 216.00 | 222.95 | 222.95 | 0.45% | 14,000 |
| Jan 16, 2026 | 212.00 | 221.95 | 210.00 | 221.95 | 221.95 | 1.81% | 20,000 |
| Jan 14, 2026 | 207.50 | 218.00 | 207.10 | 218.00 | 218.00 | 1.75% | 18,000 |
| Jan 13, 2026 | 226.00 | 226.00 | 211.10 | 214.25 | 214.25 | -3.49% | 20,000 |
| Jan 12, 2026 | 226.50 | 228.90 | 219.10 | 222.00 | 222.00 | 0.73% | 22,000 |
| Jan 9, 2026 | 214.50 | 220.50 | 213.10 | 220.40 | 220.40 | 4.95% | 48,000 |
| Jan 8, 2026 | 192.10 | 210.00 | 192.10 | 210.00 | 210.00 | 5.00% | 36,000 |
| Jan 7, 2026 | 207.00 | 207.00 | 199.00 | 200.00 | 200.00 | 1.01% | 28,000 |
| Jan 6, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 4.98% | 24,000 |
| Jan 5, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | 4.98% | 4,000 |
| Jan 2, 2026 | 174.90 | 179.65 | 174.90 | 179.65 | 179.65 | 5.00% | 16,000 |
| Jan 1, 2026 | 170.40 | 171.80 | 168.00 | 171.10 | 171.10 | 0.94% | 16,000 |
| Dec 31, 2025 | 173.00 | 173.00 | 162.75 | 169.50 | 169.50 | -0.21% | 62,000 |
| Dec 30, 2025 | 166.10 | 169.85 | 160.50 | 169.85 | 169.85 | 1.10% | 86,000 |
| Dec 29, 2025 | 165.00 | 168.00 | 160.00 | 168.00 | 168.00 | 5.00% | 112,000 |
| Dec 26, 2025 | 163.75 | 163.80 | 160.00 | 160.00 | 160.00 | -0.62% | 100,000 |
| Dec 24, 2025 | 155.50 | 165.00 | 155.50 | 161.00 | 161.00 | -0.62% | 42,000 |
| Dec 23, 2025 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | 0.15% | 50,000 |
| Dec 22, 2025 | 161.50 | 161.75 | 161.50 | 161.75 | 161.75 | 0.97% | 20,000 |
| Dec 19, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - | 4,000 |
| Dec 17, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -0.50% | 2,000 |
| Dec 16, 2025 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | 0.63% | 8,000 |
| Dec 15, 2025 | 161.00 | 164.20 | 160.00 | 160.00 | 160.00 | 1.27% | 12,000 |
| Dec 12, 2025 | 169.00 | 169.00 | 156.75 | 158.00 | 158.00 | -4.24% | 60,000 |
| Dec 11, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.49% | 4,000 |
| Dec 10, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0.90% | 2,000 |
| Dec 9, 2025 | 164.90 | 167.40 | 162.10 | 166.00 | 166.00 | 2.47% | 26,000 |
| Dec 8, 2025 | 163.00 | 166.00 | 162.00 | 162.00 | 162.00 | -0.31% | 14,000 |
| Dec 5, 2025 | 156.00 | 162.50 | 156.00 | 162.50 | 162.50 | 4.17% | 10,000 |
| Dec 4, 2025 | 155.80 | 157.00 | 155.80 | 156.00 | 156.00 | 0.10% | 12,000 |
| Dec 3, 2025 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | 1.86% | 2,000 |
| Dec 2, 2025 | 150.05 | 153.00 | 150.05 | 153.00 | 153.00 | -1.07% | 14,000 |
| Dec 1, 2025 | 156.00 | 156.00 | 154.65 | 154.65 | 154.65 | -4.98% | 12,000 |
| Nov 26, 2025 | 162.50 | 162.75 | 162.50 | 162.75 | 162.75 | - | 4,000 |
| Nov 25, 2025 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | 0.49% | 2,000 |
| Nov 24, 2025 | 161.00 | 162.50 | 161.00 | 161.95 | 161.95 | 0.90% | 6,000 |
| Nov 21, 2025 | 157.00 | 160.50 | 157.00 | 160.50 | 160.50 | 4.39% | 6,000 |
| Nov 20, 2025 | 150.00 | 153.75 | 150.00 | 153.75 | 153.75 | 4.95% | 8,000 |
| Nov 19, 2025 | 143.75 | 146.50 | 143.75 | 146.50 | 146.50 | 0.34% | 6,000 |
| Nov 18, 2025 | 147.00 | 147.00 | 143.00 | 146.00 | 146.00 | -0.65% | 10,000 |
| Nov 17, 2025 | 150.10 | 150.85 | 144.45 | 146.95 | 146.95 | -3.32% | 22,000 |
| Nov 14, 2025 | 152.00 | 156.85 | 152.00 | 152.00 | 152.00 | -4.97% | 34,000 |
| Nov 13, 2025 | 165.00 | 167.70 | 159.95 | 159.95 | 159.95 | -4.99% | 70,000 |
| Nov 12, 2025 | 168.35 | 168.35 | 155.50 | 168.35 | 168.35 | 4.99% | 108,000 |
| Nov 11, 2025 | 155.00 | 160.35 | 155.00 | 160.35 | 160.35 | 4.98% | 20,000 |
| Nov 10, 2025 | 146.20 | 152.75 | 146.20 | 152.75 | 152.75 | 4.98% | 88,000 |
| Nov 7, 2025 | 144.50 | 145.50 | 139.00 | 145.50 | 145.50 | 4.98% | 68,000 |
| Nov 6, 2025 | 136.00 | 138.60 | 136.00 | 138.60 | 138.60 | 5.00% | 34,000 |
| Nov 4, 2025 | 133.90 | 136.40 | 132.00 | 132.00 | 132.00 | -1.42% | 16,000 |
| Nov 3, 2025 | 129.20 | 133.90 | 123.10 | 133.90 | 133.90 | 3.64% | 34,000 |
| Oct 31, 2025 | 132.00 | 135.00 | 129.20 | 129.20 | 129.20 | -5.00% | 70,000 |
| Oct 30, 2025 | 132.00 | 145.20 | 131.39 | 136.00 | 136.00 | -1.66% | 218,000 |
| Oct 29, 2025 | 130.00 | 138.40 | 130.00 | 138.30 | 138.30 | 4.85% | 102,000 |
| Oct 28, 2025 | 126.50 | 132.00 | 125.60 | 131.90 | 131.90 | -0.08% | 246,000 |
| Oct 27, 2025 | 121.40 | 132.00 | 120.25 | 132.00 | 132.00 | 2.59% | 78,000 |
| Oct 24, 2025 | 132.95 | 132.95 | 125.26 | 128.67 | 128.67 | -3.22% | 142,000 |
| Oct 23, 2025 | 127.90 | 137.80 | 127.90 | 132.95 | 132.95 | 6.82% | 112,000 |
| Oct 21, 2025 | 124.00 | 126.99 | 122.00 | 124.46 | 124.46 | 4.76% | 106,000 |
| Oct 20, 2025 | 133.00 | 139.99 | 115.40 | 118.80 | 118.80 | -8.27% | 148,000 |
| Oct 17, 2025 | 113.98 | 132.39 | 112.00 | 129.51 | 129.51 | 17.38% | 150,000 |
| Oct 16, 2025 | 108.99 | 111.90 | 106.25 | 110.33 | 110.33 | 5.41% | 102,000 |
| Oct 15, 2025 | 98.00 | 105.01 | 96.00 | 104.67 | 104.67 | 12.85% | 148,000 |
| Oct 14, 2025 | 88.20 | 93.50 | 88.20 | 92.75 | 92.75 | 0.49% | 26,000 |
| Oct 13, 2025 | 93.00 | 94.27 | 92.00 | 92.30 | 92.30 | 2.80% | 56,000 |
| Oct 10, 2025 | 87.50 | 89.96 | 87.00 | 89.79 | 89.79 | 4.80% | 46,000 |
| Oct 9, 2025 | 84.65 | 88.00 | 83.91 | 85.68 | 85.68 | -2.99% | 66,000 |
| Oct 8, 2025 | 86.90 | 89.00 | 86.50 | 88.32 | 88.32 | 2.82% | 50,000 |
| Oct 7, 2025 | 85.10 | 88.00 | 85.00 | 85.90 | 85.90 | 2.24% | 34,000 |
| Oct 6, 2025 | 83.10 | 85.70 | 83.00 | 84.02 | 84.02 | 1.24% | 34,000 |
| Oct 3, 2025 | 84.00 | 84.42 | 82.02 | 82.99 | 82.99 | -0.73% | 98,000 |
| Oct 1, 2025 | 83.10 | 84.79 | 80.90 | 83.60 | 83.60 | -1.46% | 180,000 |