Aptus Value Housing Finance India Limited (NSE:APTUS)
India
· Delayed Price · Currency is INR 264.82
+5.99 (2.31%)
Apr 29, 2026, 3:30 PM IST
NSE:APTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 258.00 | 267.90 | 255.84 | 264.82 | 264.82 | 2.31% | 1,931,740 |
| Apr 28, 2026 | 261.00 | 263.00 | 255.80 | 258.83 | 258.83 | -0.67% | 726,230 |
| Apr 27, 2026 | 258.67 | 264.47 | 258.00 | 260.57 | 260.57 | 1.21% | 1,524,369 |
| Apr 24, 2026 | 257.00 | 258.72 | 252.50 | 257.46 | 257.46 | 0.24% | 1,153,538 |
| Apr 23, 2026 | 258.00 | 260.43 | 255.00 | 256.85 | 256.85 | -1.55% | 937,418 |
| Apr 22, 2026 | 257.00 | 262.79 | 253.21 | 260.89 | 260.89 | 1.36% | 1,942,135 |
| Apr 21, 2026 | 247.05 | 260.19 | 246.60 | 257.38 | 257.38 | 5.02% | 5,390,888 |
| Apr 20, 2026 | 246.70 | 247.00 | 241.26 | 245.07 | 245.07 | -0.53% | 902,730 |
| Apr 17, 2026 | 248.75 | 250.50 | 245.00 | 246.37 | 246.37 | -0.20% | 1,339,386 |
| Apr 16, 2026 | 231.58 | 248.98 | 231.58 | 246.86 | 246.86 | 7.02% | 6,191,432 |
| Apr 15, 2026 | 231.10 | 232.00 | 225.99 | 230.66 | 230.66 | 2.03% | 2,650,672 |
| Apr 13, 2026 | 222.00 | 227.70 | 215.93 | 226.08 | 226.08 | 1.28% | 1,604,125 |
| Apr 10, 2026 | 220.40 | 224.47 | 218.90 | 223.23 | 223.23 | 2.48% | 3,041,628 |
| Apr 9, 2026 | 212.90 | 218.70 | 210.24 | 217.83 | 217.83 | 2.80% | 5,580,762 |
| Apr 8, 2026 | 210.95 | 213.12 | 205.27 | 211.89 | 211.89 | 6.07% | 3,422,473 |
| Apr 7, 2026 | 202.00 | 203.82 | 194.65 | 199.76 | 199.76 | 0.71% | 2,633,695 |
| Apr 6, 2026 | 199.50 | 200.30 | 194.10 | 198.36 | 198.36 | -0.53% | 2,234,463 |
| Apr 2, 2026 | 202.40 | 202.40 | 195.50 | 199.42 | 199.42 | -2.10% | 3,420,631 |
| Apr 1, 2026 | 201.94 | 205.50 | 198.70 | 203.70 | 203.70 | 4.69% | 1,800,553 |
| Mar 30, 2026 | 197.50 | 200.89 | 193.03 | 194.57 | 194.57 | -1.62% | 3,329,971 |
| Mar 27, 2026 | 206.51 | 206.51 | 196.74 | 197.78 | 197.78 | -4.57% | 5,613,565 |
| Mar 25, 2026 | 203.00 | 209.06 | 202.22 | 207.25 | 207.25 | 3.46% | 7,167,048 |
| Mar 24, 2026 | 205.00 | 205.33 | 197.80 | 200.31 | 200.31 | -0.52% | 5,144,658 |
| Mar 23, 2026 | 204.91 | 207.42 | 198.11 | 201.36 | 201.36 | -3.58% | 6,033,282 |
| Mar 20, 2026 | 212.90 | 212.95 | 208.25 | 208.83 | 208.83 | -0.48% | 1,727,841 |
| Mar 19, 2026 | 217.68 | 217.68 | 209.00 | 209.84 | 209.84 | -4.26% | 1,860,655 |
| Mar 18, 2026 | 221.75 | 225.05 | 217.21 | 219.18 | 219.18 | -0.92% | 2,017,690 |
| Mar 17, 2026 | 225.25 | 225.52 | 220.20 | 221.22 | 221.22 | -0.44% | 1,180,506 |
| Mar 16, 2026 | 222.01 | 224.50 | 217.00 | 222.20 | 222.20 | 0.09% | 1,433,580 |
| Mar 13, 2026 | 227.25 | 227.78 | 219.23 | 222.01 | 222.01 | -2.30% | 1,505,381 |
| Mar 12, 2026 | 227.00 | 230.10 | 223.91 | 227.24 | 227.24 | -1.01% | 1,555,673 |
| Mar 11, 2026 | 233.00 | 235.22 | 228.01 | 229.57 | 229.57 | -1.06% | 1,789,017 |
| Mar 10, 2026 | 225.35 | 232.81 | 223.85 | 232.02 | 232.02 | 4.85% | 2,326,347 |
| Mar 9, 2026 | 225.00 | 225.00 | 218.27 | 221.29 | 221.29 | -3.03% | 1,438,361 |
| Mar 6, 2026 | 229.82 | 231.34 | 225.80 | 228.21 | 228.21 | -0.13% | 1,854,854 |
| 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 |