Aptech Limited (NSE:APTECHT)
India
· Delayed Price · Currency is INR 104.17
0.00 (0.00%)
Apr 29, 2026, 3:29 PM IST
Aptech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 105.21 | 105.27 | 103.14 | 104.17 | 104.17 | - | 128,404 |
| Apr 28, 2026 | 105.88 | 107.96 | 103.00 | 104.17 | 104.17 | -1.15% | 368,799 |
| Apr 27, 2026 | 106.40 | 107.89 | 104.51 | 105.38 | 105.38 | 0.17% | 395,908 |
| Apr 24, 2026 | 109.79 | 109.79 | 103.56 | 105.20 | 105.20 | -2.27% | 572,519 |
| Apr 23, 2026 | 103.00 | 108.90 | 102.12 | 107.64 | 107.64 | 6.97% | 1,604,876 |
| Apr 22, 2026 | 100.00 | 102.10 | 98.38 | 100.63 | 100.63 | 1.26% | 302,740 |
| Apr 21, 2026 | 100.75 | 101.90 | 97.60 | 99.38 | 99.38 | -0.07% | 390,417 |
| Apr 20, 2026 | 93.69 | 103.90 | 93.50 | 99.45 | 99.45 | 7.84% | 2,597,684 |
| Apr 17, 2026 | 93.30 | 94.47 | 91.41 | 92.22 | 92.22 | -0.54% | 515,677 |
| Apr 16, 2026 | 90.00 | 94.50 | 88.34 | 92.72 | 92.72 | 4.96% | 573,499 |
| Apr 15, 2026 | 87.00 | 89.50 | 85.90 | 88.34 | 88.34 | 4.83% | 191,819 |
| Apr 13, 2026 | 83.90 | 85.70 | 81.10 | 84.27 | 84.27 | -0.80% | 123,726 |
| Apr 10, 2026 | 82.98 | 85.75 | 82.98 | 84.95 | 84.95 | 2.37% | 165,614 |
| Apr 9, 2026 | 81.75 | 84.40 | 81.01 | 82.98 | 82.98 | 0.90% | 189,341 |
| Apr 8, 2026 | 80.10 | 82.50 | 79.40 | 82.24 | 82.24 | 5.65% | 150,899 |
| Apr 7, 2026 | 77.79 | 79.14 | 76.10 | 77.84 | 77.84 | -0.18% | 78,087 |
| Apr 6, 2026 | 77.47 | 78.35 | 75.96 | 77.98 | 77.98 | 1.42% | 83,642 |
| Apr 2, 2026 | 75.45 | 77.49 | 73.30 | 76.89 | 76.89 | 0.35% | 102,060 |
| Apr 1, 2026 | 72.00 | 77.10 | 71.75 | 76.62 | 76.62 | 9.13% | 256,690 |
| Mar 30, 2026 | 71.58 | 74.68 | 69.10 | 70.21 | 70.21 | -4.20% | 539,785 |
| Mar 27, 2026 | 76.00 | 77.66 | 71.20 | 73.29 | 73.29 | -3.68% | 911,288 |
| Mar 25, 2026 | 77.40 | 79.86 | 75.31 | 76.09 | 76.09 | -0.51% | 285,540 |
| Mar 24, 2026 | 77.73 | 77.90 | 74.40 | 76.48 | 76.48 | 2.25% | 257,602 |
| Mar 23, 2026 | 77.20 | 78.42 | 74.40 | 74.80 | 74.80 | -5.40% | 275,064 |
| Mar 20, 2026 | 78.99 | 80.24 | 78.47 | 79.07 | 79.07 | 1.63% | 139,318 |
| Mar 19, 2026 | 78.50 | 79.72 | 76.82 | 77.80 | 77.80 | -3.00% | 113,473 |
| Mar 18, 2026 | 79.00 | 81.90 | 78.60 | 80.21 | 80.21 | 2.62% | 185,380 |
| Mar 17, 2026 | 77.12 | 78.89 | 76.80 | 78.16 | 78.16 | 1.35% | 121,765 |
| Mar 16, 2026 | 79.79 | 80.79 | 75.25 | 77.12 | 77.12 | -3.35% | 252,558 |
| Mar 13, 2026 | 81.35 | 82.29 | 78.60 | 79.79 | 79.79 | -1.82% | 354,492 |
| Mar 12, 2026 | 81.00 | 82.69 | 79.65 | 81.27 | 81.27 | -0.29% | 146,645 |
| Mar 11, 2026 | 82.41 | 83.80 | 81.08 | 81.51 | 81.51 | -1.47% | 274,749 |
| Mar 10, 2026 | 80.45 | 83.30 | 80.21 | 82.73 | 82.73 | 2.92% | 152,770 |
| Mar 9, 2026 | 81.99 | 81.99 | 79.09 | 80.38 | 80.38 | -2.45% | 75,056 |
| Mar 6, 2026 | 83.36 | 84.44 | 81.90 | 82.40 | 82.40 | -1.15% | 78,871 |
| Mar 5, 2026 | 82.75 | 86.90 | 81.65 | 83.36 | 83.36 | 1.13% | 241,842 |
| Mar 4, 2026 | 84.00 | 84.00 | 81.79 | 82.43 | 82.43 | -2.68% | 77,502 |
| Mar 2, 2026 | 82.37 | 85.50 | 82.10 | 84.70 | 84.70 | -3.17% | 161,523 |
| Feb 27, 2026 | 86.38 | 89.86 | 85.92 | 87.47 | 87.47 | 1.26% | 148,455 |
| Feb 26, 2026 | 87.50 | 89.32 | 85.00 | 86.38 | 86.38 | -1.23% | 230,255 |
| Feb 25, 2026 | 89.11 | 90.00 | 87.00 | 87.46 | 87.46 | -0.96% | 94,161 |
| Feb 24, 2026 | 91.57 | 91.57 | 87.50 | 88.31 | 88.31 | -3.56% | 147,543 |
| Feb 23, 2026 | 93.10 | 93.60 | 91.17 | 91.57 | 91.57 | -1.48% | 87,382 |
| Feb 20, 2026 | 92.50 | 94.75 | 90.12 | 92.95 | 92.95 | -0.06% | 177,566 |
| Feb 19, 2026 | 96.25 | 96.44 | 92.10 | 93.01 | 93.01 | -2.56% | 152,328 |
| Feb 18, 2026 | 96.50 | 97.48 | 94.40 | 95.45 | 95.45 | -1.03% | 219,421 |
| Feb 17, 2026 | 92.00 | 101.00 | 90.16 | 96.44 | 96.44 | 6.71% | 1,233,058 |
| Feb 16, 2026 | 91.80 | 91.98 | 88.77 | 90.38 | 90.38 | 0.16% | 128,474 |
| Feb 13, 2026 | 90.00 | 91.34 | 87.26 | 90.24 | 90.24 | -1.09% | 126,599 |
| Feb 12, 2026 | 93.40 | 94.74 | 90.35 | 91.23 | 91.23 | -2.04% | 331,400 |
| Feb 11, 2026 | 93.69 | 103.30 | 89.55 | 93.13 | 93.13 | -0.26% | 1,852,536 |
| Feb 10, 2026 | 87.87 | 96.95 | 86.50 | 93.37 | 93.37 | 8.04% | 812,368 |
| Feb 9, 2026 | 82.00 | 87.00 | 82.00 | 86.42 | 86.42 | 5.83% | 259,017 |
| Feb 6, 2026 | 82.66 | 82.66 | 80.73 | 81.66 | 81.66 | -1.21% | 58,238 |
| Feb 5, 2026 | 82.30 | 84.50 | 82.20 | 82.66 | 82.66 | -0.82% | 86,543 |
| Feb 4, 2026 | 82.39 | 83.52 | 80.58 | 83.34 | 83.34 | 1.35% | 106,833 |
| Feb 3, 2026 | 78.65 | 83.50 | 78.22 | 82.23 | 82.23 | 6.30% | 240,269 |
| Feb 2, 2026 | 77.00 | 80.00 | 76.02 | 77.36 | 77.36 | -0.58% | 151,121 |
| Feb 1, 2026 | 79.52 | 82.25 | 77.53 | 77.81 | 77.81 | -2.63% | 316,592 |
| Jan 30, 2026 | 79.80 | 81.46 | 79.39 | 79.91 | 79.91 | 0.01% | 170,554 |
| Jan 29, 2026 | 84.29 | 84.29 | 79.72 | 79.90 | 79.90 | -3.72% | 210,817 |
| Jan 28, 2026 | 81.00 | 83.80 | 81.00 | 82.99 | 82.99 | 1.68% | 89,584 |
| Jan 27, 2026 | 81.85 | 82.50 | 80.06 | 81.62 | 81.62 | -0.51% | 98,522 |
| Jan 23, 2026 | 83.31 | 83.93 | 81.51 | 82.04 | 82.04 | -2.03% | 90,034 |
| Jan 22, 2026 | 83.55 | 84.49 | 82.62 | 83.74 | 83.74 | 1.58% | 86,365 |
| Jan 21, 2026 | 82.00 | 83.80 | 79.46 | 82.44 | 82.44 | 1.38% | 197,925 |
| Jan 20, 2026 | 86.46 | 86.57 | 80.00 | 81.32 | 81.32 | -5.94% | 442,721 |
| Jan 19, 2026 | 87.10 | 87.56 | 86.02 | 86.46 | 86.46 | -1.36% | 86,761 |
| Jan 16, 2026 | 87.70 | 88.16 | 87.01 | 87.65 | 87.65 | 0.07% | 59,800 |
| Jan 14, 2026 | 87.95 | 88.37 | 87.00 | 87.59 | 87.59 | -0.25% | 65,249 |
| Jan 13, 2026 | 88.01 | 89.19 | 87.00 | 87.81 | 87.81 | 0.03% | 120,875 |
| Jan 12, 2026 | 89.00 | 89.64 | 86.00 | 87.78 | 87.78 | -2.24% | 179,085 |
| Jan 9, 2026 | 89.96 | 91.73 | 88.00 | 89.79 | 89.79 | -0.19% | 163,891 |
| Jan 8, 2026 | 91.61 | 92.12 | 89.60 | 89.96 | 89.96 | -1.80% | 162,316 |
| Jan 7, 2026 | 92.30 | 93.11 | 91.20 | 91.61 | 91.61 | -0.82% | 169,699 |
| Jan 6, 2026 | 94.79 | 94.79 | 91.17 | 92.37 | 92.37 | 0.53% | 566,639 |
| Jan 5, 2026 | 94.66 | 94.66 | 91.50 | 91.88 | 91.88 | -2.28% | 122,908 |
| Jan 2, 2026 | 89.92 | 95.60 | 89.92 | 94.02 | 94.02 | 4.68% | 347,051 |
| Jan 1, 2026 | 93.27 | 93.73 | 88.90 | 89.82 | 89.82 | -3.70% | 380,617 |
| Dec 31, 2025 | 91.70 | 93.84 | 91.70 | 93.27 | 93.27 | 1.67% | 136,078 |
| Dec 30, 2025 | 92.99 | 94.27 | 91.16 | 91.74 | 91.74 | -1.24% | 162,279 |
| Dec 29, 2025 | 94.80 | 95.18 | 92.70 | 92.89 | 92.89 | -2.01% | 197,363 |
| Dec 26, 2025 | 96.99 | 96.99 | 94.50 | 94.80 | 94.80 | -0.98% | 179,455 |
| Dec 24, 2025 | 97.98 | 99.44 | 95.40 | 95.74 | 95.74 | -1.42% | 289,562 |
| Dec 23, 2025 | 96.50 | 97.99 | 96.00 | 97.12 | 97.12 | 1.36% | 157,137 |
| Dec 22, 2025 | 96.50 | 103.49 | 95.01 | 95.82 | 95.82 | 0.90% | 1,272,732 |
| Dec 19, 2025 | 97.80 | 98.19 | 94.50 | 94.97 | 94.97 | -2.58% | 201,772 |
| Dec 18, 2025 | 97.78 | 98.50 | 95.53 | 97.49 | 97.49 | -0.15% | 78,332 |
| Dec 17, 2025 | 98.27 | 104.67 | 96.68 | 97.64 | 97.64 | -1.13% | 425,088 |
| Dec 16, 2025 | 99.65 | 99.65 | 98.14 | 98.76 | 98.76 | 0.12% | 56,985 |
| Dec 15, 2025 | 97.15 | 100.85 | 96.05 | 98.64 | 98.64 | 1.43% | 142,477 |
| Dec 12, 2025 | 98.01 | 98.76 | 96.76 | 97.25 | 97.25 | -0.78% | 116,398 |
| Dec 11, 2025 | 99.01 | 99.69 | 97.00 | 98.01 | 98.01 | -1.01% | 381,060 |
| Dec 10, 2025 | 98.50 | 101.64 | 98.50 | 99.01 | 99.01 | -1.60% | 108,750 |
| Dec 9, 2025 | 96.80 | 101.00 | 96.00 | 100.62 | 100.62 | 2.65% | 91,226 |
| Dec 8, 2025 | 100.13 | 101.52 | 97.21 | 98.02 | 98.02 | -2.60% | 107,219 |
| Dec 5, 2025 | 101.31 | 101.86 | 100.00 | 100.64 | 100.64 | -0.66% | 59,368 |
| Dec 4, 2025 | 101.50 | 102.87 | 101.05 | 101.31 | 101.31 | -0.08% | 38,902 |
| Dec 3, 2025 | 102.95 | 102.95 | 100.99 | 101.39 | 101.39 | -0.76% | 71,394 |
| Dec 2, 2025 | 103.60 | 105.20 | 101.00 | 102.17 | 102.17 | -1.52% | 74,767 |