Aptus Value Housing Finance India Limited (NSE:APTUS)
India
· Delayed Price · Currency is INR 228.21
-0.29 (-0.13%)
At close: Mar 6, 2026
NSE:APTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 229.82 | 230.68 | 225.80 | 230.05 | - | 0.68% | 1,129,757 |
| Mar 5, 2026 | 231.84 | 231.84 | 227.26 | 228.50 | 228.50 | 0.04% | 1,180,473 |
| Mar 4, 2026 | 235.00 | 235.13 | 225.03 | 228.41 | 228.41 | -4.15% | 1,993,159 |
| Mar 2, 2026 | 235.00 | 242.76 | 235.00 | 238.29 | 238.29 | -2.34% | 828,229 |
| Feb 27, 2026 | 245.45 | 248.20 | 243.05 | 244.00 | 244.00 | -0.69% | 659,563 |
| Feb 26, 2026 | 247.00 | 250.45 | 243.15 | 245.70 | 245.70 | -0.65% | 1,247,203 |
| Feb 25, 2026 | 238.90 | 248.45 | 238.90 | 247.30 | 247.30 | 4.57% | 2,674,174 |
| Feb 24, 2026 | 243.70 | 244.30 | 234.40 | 236.50 | 236.50 | -2.95% | 2,257,276 |
| Feb 23, 2026 | 243.90 | 249.95 | 242.10 | 243.70 | 243.70 | 0.74% | 2,153,830 |
| Feb 20, 2026 | 244.95 | 247.70 | 241.25 | 241.90 | 241.90 | -1.12% | 1,021,153 |
| Feb 19, 2026 | 249.65 | 249.65 | 244.00 | 244.65 | 244.65 | -1.96% | 899,351 |
| Feb 18, 2026 | 250.00 | 251.00 | 247.40 | 249.55 | 249.55 | 0.12% | 600,952 |
| Feb 17, 2026 | 245.70 | 250.65 | 244.00 | 249.25 | 249.25 | 1.44% | 696,314 |
| Feb 16, 2026 | 247.40 | 249.00 | 242.95 | 245.70 | 245.70 | -1.56% | 1,249,701 |
| Feb 13, 2026 | 251.10 | 251.45 | 245.55 | 249.60 | 249.60 | -0.97% | 1,391,579 |
| Feb 12, 2026 | 258.90 | 258.90 | 251.40 | 252.05 | 252.05 | -2.36% | 1,011,993 |
| Feb 11, 2026 | 262.00 | 262.00 | 257.20 | 258.15 | 258.15 | -0.86% | 777,321 |
| Feb 10, 2026 | 267.90 | 268.50 | 259.45 | 260.40 | 260.40 | -2.29% | 1,492,174 |
| Feb 9, 2026 | 260.50 | 267.85 | 256.30 | 266.50 | 266.50 | 2.86% | 1,218,506 |
| Feb 6, 2026 | 269.00 | 269.00 | 258.20 | 259.10 | 259.10 | -4.23% | 2,452,780 |
| Feb 5, 2026 | 285.15 | 285.95 | 268.35 | 270.55 | 270.55 | -1.13% | 2,178,795 |
| Feb 4, 2026 | 281.05 | 292.55 | 272.20 | 273.65 | 273.65 | -2.75% | 4,749,653 |
| Feb 3, 2026 | 279.90 | 283.00 | 274.85 | 281.40 | 281.40 | 5.47% | 1,421,154 |
| Feb 2, 2026 | 266.20 | 268.90 | 258.15 | 266.80 | 266.80 | -0.52% | 1,002,831 |
| Feb 1, 2026 | 277.00 | 277.00 | 265.80 | 268.20 | 268.20 | -2.61% | 235,142 |
| Jan 30, 2026 | 269.80 | 276.70 | 266.15 | 275.40 | 275.40 | 2.08% | 858,305 |
| Jan 29, 2026 | 274.35 | 274.35 | 268.50 | 269.80 | 269.80 | -1.21% | 348,024 |
| Jan 28, 2026 | 268.80 | 274.00 | 265.10 | 273.10 | 273.10 | 2.09% | 484,471 |
| Jan 27, 2026 | 259.70 | 269.90 | 257.40 | 267.50 | 267.50 | 3.00% | 1,456,104 |
| Jan 23, 2026 | 265.20 | 268.05 | 259.00 | 259.70 | 259.70 | -2.06% | 369,166 |
| Jan 22, 2026 | 261.15 | 266.05 | 260.05 | 265.15 | 265.15 | 1.96% | 1,072,880 |
| Jan 21, 2026 | 262.45 | 264.95 | 257.15 | 260.05 | 260.05 | -0.99% | 1,528,414 |
| Jan 20, 2026 | 267.90 | 271.00 | 261.85 | 262.65 | 262.65 | -1.85% | 1,020,135 |
| Jan 19, 2026 | 270.00 | 271.05 | 264.00 | 267.60 | 267.60 | -0.89% | 885,177 |
| Jan 16, 2026 | 270.30 | 271.20 | 268.05 | 270.00 | 270.00 | -0.11% | 932,988 |
| Jan 14, 2026 | 275.55 | 276.65 | 270.00 | 270.30 | 270.30 | -1.42% | 662,274 |
| Jan 13, 2026 | 274.20 | 276.90 | 272.95 | 274.20 | 274.20 | 0.11% | 308,230 |
| Jan 12, 2026 | 275.50 | 277.00 | 271.45 | 273.90 | 273.90 | -0.56% | 548,265 |
| Jan 9, 2026 | 280.00 | 283.00 | 275.00 | 275.45 | 275.45 | -1.52% | 433,884 |
| Jan 8, 2026 | 287.85 | 287.85 | 279.00 | 279.70 | 279.70 | -3.25% | 399,046 |
| Jan 7, 2026 | 286.60 | 289.95 | 281.90 | 289.10 | 289.10 | 0.70% | 585,556 |
| Jan 6, 2026 | 289.50 | 290.00 | 284.35 | 287.10 | 287.10 | -0.19% | 658,739 |
| Jan 5, 2026 | 283.80 | 288.80 | 282.45 | 287.65 | 287.65 | 1.36% | 539,109 |
| Jan 2, 2026 | 282.50 | 284.40 | 280.50 | 283.80 | 283.80 | 0.62% | 399,826 |
| Jan 1, 2026 | 281.60 | 284.85 | 279.05 | 282.05 | 282.05 | 1.06% | 455,178 |
| Dec 31, 2025 | 286.85 | 287.45 | 276.30 | 279.10 | 279.10 | -1.92% | 1,153,516 |
| Dec 30, 2025 | 279.05 | 293.70 | 274.50 | 284.55 | 284.55 | 2.32% | 3,124,585 |
| Dec 29, 2025 | 280.90 | 282.10 | 271.40 | 278.10 | 278.10 | -1.00% | 2,359,307 |
| Dec 26, 2025 | 283.30 | 283.50 | 280.00 | 280.90 | 280.90 | -0.48% | 474,869 |
| Dec 24, 2025 | 283.45 | 283.75 | 281.25 | 282.25 | 282.25 | -0.04% | 310,022 |
| Dec 23, 2025 | 284.40 | 284.40 | 281.00 | 282.35 | 282.35 | 0.02% | 331,397 |
| Dec 22, 2025 | 284.80 | 284.80 | 281.70 | 282.30 | 282.30 | -0.44% | 394,204 |
| Dec 19, 2025 | 284.00 | 285.00 | 280.50 | 283.55 | 283.55 | 0.25% | 334,009 |
| Dec 18, 2025 | 284.85 | 291.00 | 282.05 | 282.85 | 282.85 | -0.74% | 2,478,121 |
| Dec 17, 2025 | 290.80 | 290.80 | 283.15 | 284.95 | 284.95 | -1.54% | 810,512 |
| Dec 16, 2025 | 290.00 | 291.00 | 286.50 | 289.40 | 289.40 | -0.22% | 390,592 |
| Dec 15, 2025 | 292.55 | 293.00 | 288.45 | 290.05 | 290.05 | -0.79% | 377,589 |
| Dec 12, 2025 | 295.00 | 296.45 | 290.70 | 292.35 | 292.35 | -0.32% | 428,733 |
| Dec 11, 2025 | 288.00 | 295.00 | 286.55 | 293.30 | 293.30 | 1.51% | 575,054 |
| Dec 10, 2025 | 288.00 | 291.90 | 285.80 | 288.95 | 288.95 | 0.05% | 584,750 |
| Dec 9, 2025 | 279.25 | 289.50 | 276.10 | 288.80 | 288.80 | 3.61% | 1,044,553 |
| Dec 8, 2025 | 281.70 | 283.75 | 278.00 | 278.75 | 278.75 | -1.05% | 812,655 |
| 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 |