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 |