Aptus Value Housing Finance India Limited (BOM:543335)
India
· Delayed Price · Currency is INR 282.60
-1.25 (-0.44%)
At close: Dec 5, 2025
BOM:543335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 283.20 | 285.00 | 279.25 | 282.60 | 282.60 | -0.44% | 19,581 |
| Dec 4, 2025 | 277.95 | 284.60 | 274.95 | 283.85 | 283.85 | 2.75% | 81,049 |
| Dec 3, 2025 | 278.00 | 278.40 | 271.90 | 276.25 | 276.25 | -0.61% | 23,292 |
| Dec 2, 2025 | 282.85 | 282.95 | 276.00 | 277.95 | 277.95 | -1.73% | 64,904 |
| Dec 1, 2025 | 279.55 | 283.85 | 277.55 | 282.85 | 282.85 | 1.31% | 47,855 |
| Nov 28, 2025 | 282.65 | 282.65 | 276.80 | 279.20 | 279.20 | -0.55% | 36,674 |
| Nov 27, 2025 | 283.60 | 287.45 | 279.35 | 280.75 | 280.75 | 0.11% | 26,135 |
| Nov 26, 2025 | 283.65 | 285.80 | 279.40 | 280.45 | 280.45 | -0.07% | 47,269 |
| Nov 25, 2025 | 287.45 | 288.25 | 279.55 | 280.65 | 280.65 | -2.28% | 63,532 |
| Nov 24, 2025 | 278.05 | 292.00 | 275.40 | 287.20 | 287.20 | 3.66% | 109,517 |
| Nov 21, 2025 | 281.80 | 281.80 | 275.10 | 277.05 | 277.05 | -1.25% | 82,281 |
| Nov 20, 2025 | 290.00 | 290.00 | 278.50 | 280.55 | 280.55 | -2.67% | 65,841 |
| Nov 19, 2025 | 288.95 | 289.10 | 286.15 | 288.25 | 288.25 | -0.14% | 33,409 |
| Nov 18, 2025 | 293.20 | 296.65 | 288.00 | 288.65 | 288.65 | -1.50% | 85,851 |
| Nov 17, 2025 | 292.25 | 295.00 | 290.35 | 293.05 | 293.05 | 0.98% | 41,209 |
| Nov 14, 2025 | 285.25 | 292.00 | 284.00 | 290.20 | 290.20 | 1.03% | 64,308 |
| Nov 13, 2025 | 287.85 | 289.15 | 282.90 | 287.25 | 287.25 | 1.38% | 49,612 |
| Nov 12, 2025 | 289.95 | 289.95 | 281.45 | 283.35 | 283.35 | -1.63% | 30,252 |
| Nov 11, 2025 | 289.75 | 290.40 | 285.50 | 288.05 | 288.05 | -0.02% | 32,018 |
| Nov 10, 2025 | 291.65 | 292.35 | 287.50 | 288.10 | 288.10 | -1.47% | 289,338 |
| Nov 7, 2025 | 294.45 | 294.45 | 287.50 | 292.40 | 292.40 | -0.86% | 63,548 |
| Nov 6, 2025 | 295.60 | 296.05 | 290.00 | 294.95 | 292.95 | 0.03% | 91,010 |
| Nov 4, 2025 | 303.85 | 305.50 | 293.25 | 294.85 | 292.85 | -2.17% | 187,512 |
| Nov 3, 2025 | 317.65 | 322.45 | 298.75 | 301.40 | 299.36 | -5.18% | 376,304 |
| Oct 31, 2025 | 313.05 | 320.80 | 310.85 | 317.85 | 315.69 | 1.76% | 101,367 |
| Oct 30, 2025 | 318.05 | 318.05 | 311.35 | 312.35 | 310.23 | -1.47% | 31,660 |
| Oct 29, 2025 | 317.95 | 317.95 | 308.65 | 317.00 | 314.85 | 1.65% | 32,377 |
| Oct 28, 2025 | 315.00 | 317.65 | 311.45 | 311.85 | 309.74 | -0.51% | 12,085 |
| Oct 27, 2025 | 321.90 | 321.90 | 311.45 | 313.45 | 311.32 | -1.92% | 34,909 |
| Oct 24, 2025 | 311.35 | 320.95 | 309.75 | 319.60 | 317.43 | 3.11% | 103,764 |
| Oct 23, 2025 | 319.90 | 319.90 | 308.30 | 309.95 | 307.85 | -1.53% | 32,101 |
| Oct 21, 2025 | 318.35 | 319.65 | 310.95 | 314.75 | 312.62 | -0.11% | 25,647 |
| Oct 20, 2025 | 309.95 | 317.10 | 305.65 | 315.10 | 312.96 | 1.73% | 17,708 |
| Oct 17, 2025 | 304.75 | 311.85 | 303.60 | 309.75 | 307.65 | 1.46% | 35,338 |
| Oct 16, 2025 | 309.00 | 311.05 | 303.55 | 305.30 | 303.23 | -1.36% | 76,348 |
| Oct 15, 2025 | 312.40 | 314.65 | 308.55 | 309.50 | 307.40 | -0.72% | 14,142 |
| Oct 14, 2025 | 317.00 | 317.00 | 307.50 | 311.75 | 309.64 | 0.24% | 26,070 |
| Oct 13, 2025 | 315.40 | 316.00 | 309.70 | 311.00 | 308.89 | -2.32% | 384,312 |
| Oct 10, 2025 | 317.85 | 320.40 | 310.40 | 318.40 | 316.24 | 2.76% | 63,853 |
| Oct 9, 2025 | 314.80 | 314.80 | 304.80 | 309.85 | 307.75 | 0.08% | 49,576 |
| Oct 8, 2025 | 315.35 | 317.20 | 307.50 | 309.60 | 307.50 | -1.81% | 64,877 |
| Oct 7, 2025 | 323.10 | 323.50 | 312.80 | 315.30 | 313.16 | -2.41% | 38,385 |
| Oct 6, 2025 | 325.80 | 325.80 | 320.70 | 323.10 | 320.91 | -0.83% | 11,156 |
| Oct 3, 2025 | 325.15 | 331.90 | 323.00 | 325.80 | 323.59 | 0.39% | 70,608 |
| Oct 1, 2025 | 319.90 | 326.00 | 316.50 | 324.55 | 322.35 | 1.44% | 32,898 |
| Sep 30, 2025 | 319.50 | 324.05 | 314.20 | 319.95 | 317.78 | 0.61% | 45,153 |
| Sep 29, 2025 | 315.35 | 322.00 | 308.90 | 318.00 | 315.84 | 1.21% | 59,608 |
| Sep 26, 2025 | 316.20 | 316.65 | 308.00 | 314.20 | 312.07 | -1.19% | 90,870 |
| Sep 25, 2025 | 320.00 | 326.00 | 314.55 | 318.00 | 315.84 | -0.84% | 95,882 |
| Sep 24, 2025 | 324.00 | 325.75 | 320.20 | 320.70 | 318.53 | -0.90% | 29,482 |