Aptus Value Housing Finance India Limited (NSE:APTUS)
India
· Delayed Price · Currency is INR 281.70
-2.25 (-0.79%)
At close: Dec 5, 2025
NSE:APTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 284.00 | 285.35 | 279.20 | 281.70 | 281.70 | -0.79% | 903,777 |
| Dec 4, 2025 | 277.45 | 284.75 | 274.60 | 283.95 | 283.95 | 2.90% | 1,358,120 |
| Dec 3, 2025 | 277.80 | 278.85 | 271.85 | 275.95 | 275.95 | -0.76% | 2,953,837 |
| Dec 2, 2025 | 282.70 | 282.85 | 276.05 | 278.05 | 278.05 | -1.64% | 718,862 |
| Dec 1, 2025 | 279.80 | 283.95 | 277.60 | 282.70 | 282.70 | 1.29% | 1,164,546 |
| Nov 28, 2025 | 281.85 | 282.05 | 276.65 | 279.10 | 279.10 | -0.57% | 669,122 |
| Nov 27, 2025 | 282.90 | 287.95 | 279.40 | 280.70 | 280.70 | -0.18% | 2,502,707 |
| Nov 26, 2025 | 282.60 | 285.90 | 279.30 | 281.20 | 281.20 | 0.25% | 1,077,229 |
| Nov 25, 2025 | 288.40 | 288.40 | 279.80 | 280.50 | 280.50 | -2.06% | 1,049,865 |
| Nov 24, 2025 | 279.00 | 292.00 | 275.10 | 286.40 | 286.40 | 3.37% | 2,119,364 |
| Nov 21, 2025 | 280.80 | 281.60 | 275.50 | 277.05 | 277.05 | -1.16% | 977,425 |
| Nov 20, 2025 | 289.80 | 289.80 | 278.20 | 280.30 | 280.30 | -2.76% | 1,080,562 |
| Nov 19, 2025 | 289.80 | 289.80 | 286.35 | 288.25 | 288.25 | -0.12% | 916,893 |
| Nov 18, 2025 | 294.95 | 296.80 | 288.05 | 288.60 | 288.60 | -1.52% | 1,327,312 |
| Nov 17, 2025 | 293.90 | 295.25 | 290.40 | 293.05 | 293.05 | 0.93% | 1,037,935 |
| Nov 14, 2025 | 287.25 | 292.75 | 284.00 | 290.35 | 290.35 | 1.08% | 1,198,837 |
| Nov 13, 2025 | 285.45 | 289.35 | 282.60 | 287.25 | 287.25 | 1.52% | 1,107,595 |
| Nov 12, 2025 | 289.15 | 289.20 | 281.75 | 282.95 | 282.95 | -1.80% | 1,784,573 |
| Nov 11, 2025 | 288.20 | 290.50 | 285.30 | 288.15 | 288.15 | -0.02% | 1,464,821 |
| Nov 10, 2025 | 292.20 | 292.45 | 287.00 | 288.20 | 288.20 | -1.44% | 861,596 |
| Nov 7, 2025 | 294.85 | 294.85 | 287.45 | 292.40 | 292.40 | -0.83% | 1,075,032 |
| Nov 6, 2025 | 295.90 | 296.25 | 289.95 | 294.85 | 292.85 | 0.14% | 1,839,798 |
| Nov 4, 2025 | 303.25 | 305.95 | 293.10 | 294.45 | 292.45 | -2.29% | 3,467,760 |
| Nov 3, 2025 | 317.00 | 322.75 | 298.55 | 301.35 | 299.31 | -5.12% | 6,653,857 |
| Oct 31, 2025 | 313.40 | 321.00 | 310.65 | 317.60 | 315.45 | 1.62% | 2,603,876 |
| Oct 30, 2025 | 318.65 | 318.65 | 311.40 | 312.55 | 310.43 | -1.36% | 608,698 |
| Oct 29, 2025 | 313.70 | 318.00 | 308.40 | 316.85 | 314.70 | 1.59% | 1,074,381 |
| Oct 28, 2025 | 313.90 | 317.60 | 311.35 | 311.90 | 309.78 | -0.57% | 618,270 |
| Oct 27, 2025 | 322.35 | 322.35 | 311.40 | 313.70 | 311.57 | -1.85% | 1,169,511 |
| Oct 24, 2025 | 312.25 | 320.60 | 309.60 | 319.60 | 317.43 | 3.11% | 936,638 |
| Oct 23, 2025 | 319.20 | 319.35 | 308.25 | 309.95 | 307.85 | -1.65% | 1,081,057 |
| Oct 21, 2025 | 319.45 | 319.45 | 313.00 | 315.15 | 313.01 | 0.06% | 225,854 |
| Oct 20, 2025 | 310.00 | 317.80 | 305.95 | 314.95 | 312.81 | 1.61% | 1,050,634 |
| Oct 17, 2025 | 305.10 | 312.00 | 303.45 | 309.95 | 307.85 | 1.57% | 972,307 |
| Oct 16, 2025 | 309.35 | 311.10 | 303.55 | 305.15 | 303.08 | -1.36% | 897,013 |
| Oct 15, 2025 | 313.00 | 314.65 | 308.50 | 309.35 | 307.25 | -0.99% | 502,491 |
| Oct 14, 2025 | 312.00 | 314.00 | 306.95 | 312.45 | 310.33 | 0.43% | 542,983 |
| Oct 13, 2025 | 316.00 | 316.00 | 309.80 | 311.10 | 308.99 | -2.26% | 562,002 |
| Oct 10, 2025 | 316.00 | 320.80 | 310.60 | 318.30 | 316.14 | 2.84% | 1,249,311 |
| Oct 9, 2025 | 311.00 | 311.45 | 304.55 | 309.50 | 307.40 | -0.05% | 907,788 |
| Oct 8, 2025 | 316.25 | 317.20 | 307.45 | 309.65 | 307.55 | -1.54% | 1,593,771 |
| Oct 7, 2025 | 323.00 | 323.50 | 312.40 | 314.50 | 312.37 | -2.68% | 1,313,511 |
| Oct 6, 2025 | 326.10 | 326.15 | 320.30 | 323.15 | 320.96 | -0.92% | 1,169,480 |
| Oct 3, 2025 | 326.20 | 332.00 | 322.85 | 326.15 | 323.94 | 0.48% | 3,918,990 |
| Oct 1, 2025 | 320.90 | 326.00 | 316.25 | 324.60 | 322.40 | 1.52% | 545,580 |
| Sep 30, 2025 | 319.00 | 324.00 | 314.50 | 319.75 | 317.58 | 0.36% | 1,641,473 |
| Sep 29, 2025 | 313.40 | 322.00 | 308.85 | 318.60 | 316.44 | 2.16% | 1,301,234 |
| Sep 26, 2025 | 315.00 | 316.35 | 307.85 | 311.85 | 309.73 | -1.52% | 2,293,388 |
| Sep 25, 2025 | 320.05 | 329.40 | 314.55 | 316.65 | 314.50 | -1.28% | 2,413,180 |
| Sep 24, 2025 | 322.75 | 326.00 | 320.10 | 320.75 | 318.57 | -0.79% | 815,865 |
| Sep 23, 2025 | 322.10 | 324.60 | 320.50 | 323.30 | 321.11 | 0.11% | 661,607 |
| Sep 22, 2025 | 329.85 | 329.85 | 322.15 | 322.95 | 320.76 | -2.93% | 1,152,233 |
| Sep 19, 2025 | 329.50 | 335.00 | 328.75 | 332.70 | 330.44 | 0.97% | 5,779,162 |
| Sep 18, 2025 | 329.00 | 331.35 | 326.60 | 329.50 | 327.26 | 0.17% | 1,089,432 |
| Sep 17, 2025 | 335.40 | 336.40 | 328.00 | 328.95 | 326.72 | -1.56% | 1,210,573 |
| Sep 16, 2025 | 335.90 | 336.60 | 332.20 | 334.15 | 331.88 | -0.22% | 1,218,817 |
| Sep 15, 2025 | 332.90 | 338.55 | 331.70 | 334.90 | 332.63 | 0.93% | 976,109 |
| Sep 12, 2025 | 338.90 | 340.70 | 330.25 | 331.80 | 329.55 | -1.85% | 1,266,632 |
| Sep 11, 2025 | 341.00 | 343.55 | 337.05 | 338.05 | 335.76 | -0.78% | 1,052,003 |
| Sep 10, 2025 | 349.75 | 349.75 | 339.65 | 340.70 | 338.39 | -2.22% | 2,370,598 |
| Sep 9, 2025 | 342.10 | 353.25 | 337.00 | 348.45 | 346.09 | 0.99% | 4,636,121 |
| Sep 8, 2025 | 340.00 | 346.70 | 338.00 | 345.05 | 342.71 | 2.07% | 2,142,697 |
| Sep 5, 2025 | 334.00 | 340.00 | 329.15 | 338.05 | 335.76 | 2.84% | 3,652,920 |
| Sep 4, 2025 | 340.45 | 345.00 | 327.10 | 328.70 | 326.47 | -1.04% | 45,196,370 |
| Sep 3, 2025 | 327.90 | 334.00 | 323.70 | 332.15 | 329.90 | 2.47% | 1,969,706 |
| Sep 2, 2025 | 318.80 | 327.30 | 316.20 | 324.15 | 321.95 | 1.68% | 2,479,170 |
| Sep 1, 2025 | 318.45 | 323.05 | 317.30 | 318.80 | 316.64 | 0.38% | 580,238 |
| Aug 29, 2025 | 324.95 | 325.80 | 315.00 | 317.60 | 315.45 | -2.22% | 1,420,999 |
| Aug 28, 2025 | 334.50 | 334.50 | 323.00 | 324.80 | 322.60 | -3.36% | 795,490 |
| Aug 26, 2025 | 337.90 | 340.65 | 332.15 | 336.10 | 333.82 | -0.34% | 1,247,244 |
| Aug 25, 2025 | 345.00 | 349.50 | 335.30 | 337.25 | 334.96 | -2.51% | 505,835 |
| Aug 22, 2025 | 354.50 | 357.00 | 344.15 | 345.95 | 343.60 | -2.62% | 477,368 |
| Aug 21, 2025 | 355.00 | 358.75 | 353.00 | 355.25 | 352.84 | 0.10% | 639,812 |
| Aug 20, 2025 | 354.80 | 357.60 | 352.50 | 354.90 | 352.49 | -0.07% | 427,143 |
| Aug 19, 2025 | 359.35 | 362.10 | 354.00 | 355.15 | 352.74 | -1.18% | 1,047,640 |
| Aug 18, 2025 | 360.00 | 364.00 | 356.20 | 359.40 | 356.96 | 0.96% | 1,073,172 |
| Aug 14, 2025 | 345.80 | 358.95 | 345.75 | 356.00 | 353.59 | 3.17% | 1,911,718 |
| Aug 13, 2025 | 346.00 | 349.50 | 340.40 | 345.05 | 342.71 | 0.15% | 585,530 |
| Aug 12, 2025 | 334.00 | 345.70 | 333.25 | 344.55 | 342.21 | 2.93% | 588,642 |
| Aug 11, 2025 | 334.75 | 335.80 | 331.30 | 334.75 | 332.48 | - | 281,234 |
| Aug 8, 2025 | 341.90 | 341.90 | 333.15 | 334.75 | 332.48 | -1.46% | 365,586 |
| Aug 7, 2025 | 344.05 | 348.50 | 336.80 | 339.70 | 337.40 | -1.81% | 837,860 |
| Aug 6, 2025 | 343.90 | 348.25 | 341.00 | 345.95 | 343.60 | 0.92% | 1,049,769 |
| Aug 5, 2025 | 351.90 | 352.95 | 340.50 | 342.80 | 340.47 | -2.21% | 1,567,328 |
| Aug 4, 2025 | 338.95 | 352.00 | 338.95 | 350.55 | 348.17 | 3.56% | 1,968,855 |
| Aug 1, 2025 | 329.00 | 353.80 | 327.65 | 338.50 | 336.20 | 3.31% | 4,750,847 |
| Jul 31, 2025 | 328.25 | 345.65 | 320.00 | 327.65 | 325.43 | -2.15% | 3,679,379 |
| Jul 30, 2025 | 332.90 | 340.45 | 331.05 | 334.85 | 332.58 | 1.16% | 1,202,529 |
| Jul 29, 2025 | 337.70 | 342.45 | 324.75 | 331.00 | 328.75 | -2.46% | 1,150,629 |
| Jul 28, 2025 | 348.00 | 348.40 | 336.00 | 339.35 | 337.05 | -2.74% | 1,374,217 |
| Jul 25, 2025 | 353.50 | 353.55 | 345.10 | 348.90 | 346.53 | -1.32% | 1,091,059 |
| Jul 24, 2025 | 350.80 | 354.80 | 345.75 | 353.55 | 351.15 | 0.93% | 2,120,089 |
| Jul 23, 2025 | 347.00 | 351.80 | 345.40 | 350.30 | 347.92 | 1.10% | 1,043,708 |
| Jul 22, 2025 | 353.00 | 353.30 | 345.20 | 346.50 | 344.15 | -1.66% | 1,190,724 |
| Jul 21, 2025 | 350.85 | 353.00 | 346.00 | 352.35 | 349.96 | 0.46% | 953,944 |
| Jul 18, 2025 | 345.45 | 353.00 | 344.00 | 350.75 | 348.37 | 1.77% | 1,430,879 |
| Jul 17, 2025 | 335.20 | 346.80 | 335.20 | 344.65 | 342.31 | 1.04% | 778,569 |
| Jul 16, 2025 | 344.25 | 348.60 | 332.60 | 341.10 | 338.79 | -1.37% | 1,263,785 |
| Jul 15, 2025 | 345.00 | 348.60 | 342.60 | 345.85 | 343.50 | 0.22% | 1,030,978 |
| Jul 14, 2025 | 349.45 | 349.45 | 340.40 | 345.10 | 342.76 | -0.80% | 1,281,606 |