Aptech Limited APTECHT

NSE · India · Commercial Services

INR 87.60-0.66 (-0.75%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 88.26	-0.39%	INR 89.49	INR 90.00	INR 87.73	53.67K
2026-09-29	INR 88.61	-1.84%	INR 91.50	INR 91.50	INR 86.99	90.14K
2026-09-28	INR 90.27	-1.04%	INR 92.25	INR 92.25	INR 88.52	56.45K
2026-09-25	INR 91.22	-0.96%	INR 92.25	INR 92.45	INR 90.40	49.41K
2026-09-24	INR 92.10	+0.04%	INR 92.49	INR 93.80	INR 91.15	109.78K
2026-09-23	INR 92.06	+0.31%	INR 92.48	INR 94.00	INR 91.40	72.41K
2026-09-22	INR 91.78	-3.10%	INR 94.10	INR 94.24	INR 91.10	120.59K
2026-09-21	INR 94.72	+2.90%	INR 96.00	INR 97.40	INR 94.00	237.86K
2026-09-18	INR 92.05	+5.00%	INR 87.67	INR 92.05	INR 87.01	85.36K
2026-09-17	INR 87.67	+0.80%	INR 87.79	INR 88.30	INR 86.01	40.35K
2026-09-16	INR 86.97	+0.68%	INR 86.38	INR 87.80	INR 85.50	20.89K
2026-09-15	INR 86.38	-2.06%	INR 90.00	INR 90.00	INR 86.00	47.24K
2026-09-14	INR 88.20	0.00%	INR 88.20	INR 88.20	INR 88.20	0
2026-09-11	INR 88.20	+0.81%	INR 87.00	INR 89.00	INR 85.68	39.12K
2026-09-10	INR 87.49	-1.77%	INR 89.00	INR 89.79	INR 85.50	54.61K
2026-09-09	INR 89.07	-0.69%	INR 89.69	INR 90.40	INR 88.21	50.37K
2026-09-08	INR 89.69	+0.25%	INR 90.49	INR 90.49	INR 88.05	60.79K
2026-09-07	INR 89.47	+0.38%	INR 90.98	INR 90.98	INR 89.00	60.24K
2026-09-04	INR 89.13	-2.02%	INR 91.00	INR 91.99	INR 88.25	128.87K
2026-09-03	INR 90.97	+0.21%	INR 90.10	INR 92.95	INR 90.10	45.02K
2026-09-02	INR 90.78	-0.69%	INR 91.41	INR 92.75	INR 89.00	42.02K
2026-09-01	INR 91.41	-0.47%	INR 93.67	INR 93.67	INR 90.75	30.22K
2026-08-31	INR 91.84	+0.35%	INR 91.52	INR 94.70	INR 90.50	52.47K
2026-08-28	INR 91.52	+1.37%	INR 90.30	INR 92.48	INR 90.30	59.25K
2026-08-27	INR 90.28	-1.34%	INR 91.55	INR 92.42	INR 90.00	60.27K
2026-08-26	INR 91.51	+0.62%	INR 92.30	INR 92.30	INR 91.00	34.00K
2026-08-25	INR 90.95	-0.97%	INR 91.10	INR 92.00	INR 90.10	58.52K
2026-08-24	INR 91.84	-0.72%	INR 93.89	INR 93.89	INR 91.00	61.45K
2026-08-21	INR 92.51	-0.58%	INR 93.98	INR 93.98	INR 92.00	35.43K
2026-08-20	INR 93.05	+0.22%	INR 93.50	INR 94.50	INR 92.00	50.11K
2026-08-19	INR 92.85	-1.73%	INR 93.20	INR 95.00	INR 92.11	49.22K
2026-08-18	INR 94.48	-0.32%	INR 95.00	INR 95.89	INR 93.53	24.96K
2026-08-17	INR 94.78	+2.56%	INR 92.45	INR 95.50	INR 91.55	58.01K
2026-08-14	INR 92.41	-1.17%	INR 94.97	INR 94.97	INR 90.00	61.51K
2026-08-13	INR 93.50	-1.05%	INR 94.50	INR 94.99	INR 93.00	33.12K
2026-08-12	INR 94.49	+0.05%	INR 94.45	INR 95.00	INR 94.00	23.10K
2026-08-11	INR 94.44	-0.31%	INR 94.01	INR 96.58	INR 93.11	92.01K
2026-08-10	INR 94.73	-1.60%	INR 97.00	INR 97.68	INR 94.50	35.26K
2026-08-07	INR 96.27	-0.75%	INR 96.55	INR 99.66	INR 95.10	79.47K
2026-08-06	INR 97.00	-1.75%	INR 99.00	INR 99.99	INR 96.00	75.38K
2026-08-05	INR 98.73	+4.95%	INR 95.70	INR 98.77	INR 93.50	158.83K
2026-08-04	INR 94.07	-1.26%	INR 95.27	INR 95.60	INR 93.12	38.06K
2026-08-03	INR 95.27	+3.93%	INR 92.10	INR 96.00	INR 90.48	147.00K
2026-07-31	INR 91.67	+1.11%	INR 92.39	INR 92.39	INR 89.25	31.03K
2026-07-30	INR 90.66	-1.03%	INR 90.55	INR 92.87	INR 89.00	35.22K
2026-07-29	INR 91.60	+0.32%	INR 92.99	INR 93.00	INR 89.00	30.49K
2026-07-28	INR 91.31	-0.38%	INR 91.66	INR 93.23	INR 90.20	33.08K
2026-07-27	INR 91.66	+0.34%	INR 90.87	INR 92.25	INR 89.91	59.58K
2026-07-24	INR 91.35	+0.50%	INR 87.25	INR 92.00	INR 87.25	77.39K
2026-07-23	INR 90.90	-1.27%	INR 90.60	INR 92.00	INR 88.61	69.62K
2026-07-22	INR 92.07	-1.03%	INR 93.60	INR 94.00	INR 90.20	77.30K
2026-07-21	INR 93.03	-2.13%	INR 94.05	INR 94.05	INR 92.35	95.80K
2026-07-20	INR 95.05	-0.98%	INR 96.00	INR 97.00	INR 92.00	116.29K
2026-07-17	INR 95.99	-0.93%	INR 97.89	INR 97.89	INR 95.30	53.51K
2026-07-16	INR 96.89	+0.01%	INR 98.00	INR 99.45	INR 96.10	40.10K
2026-07-15	INR 96.88	-1.51%	INR 98.50	INR 99.50	INR 96.00	44.70K
2026-07-14	INR 98.37	-0.57%	INR 98.30	INR 99.45	INR 97.30	57.49K
2026-07-13	INR 98.93	-1.16%	INR 100.20	INR 101.79	INR 98.05	72.06K
2026-07-10	INR 100.09	+0.28%	INR 100.10	INR 100.90	INR 98.81	68.43K
2026-07-09	INR 99.81	+1.64%	INR 98.00	INR 100.70	INR 97.99	65.51K
2026-07-08	INR 98.20	-3.55%	INR 102.85	INR 102.89	INR 97.31	83.02K
2026-07-07	INR 101.81	-2.27%	INR 105.95	INR 105.95	INR 100.50	65.73K
2026-07-06	INR 104.18	-0.04%	INR 104.40	INR 105.90	INR 103.50	50.93K
2026-07-03	INR 104.22	+0.04%	INR 106.09	INR 106.39	INR 104.00	102.61K
2026-07-02	INR 104.18	+0.51%	INR 104.90	INR 104.90	INR 102.95	66.11K
2026-07-01	INR 103.65	+0.04%	INR 103.20	INR 104.90	INR 102.65	83.66K
2026-06-30	INR 103.61	+0.20%	INR 103.89	INR 106.50	INR 103.40	56.57K
2026-06-29	INR 103.40	-2.11%	INR 105.63	INR 105.63	INR 102.32	100.85K
2026-06-26	INR 105.63	0.00%	INR 105.63	INR 105.63	INR 105.63	0
2026-06-25	INR 105.63	+0.09%	INR 104.40	INR 109.00	INR 104.40	88.24K
2026-06-24	INR 105.54	+0.47%	INR 105.00	INR 107.40	INR 104.00	133.25K
2026-06-23	INR 105.05	-3.07%	INR 107.98	INR 107.98	INR 104.10	124.86K
2026-06-22	INR 108.38	-2.32%	INR 105.41	INR 111.97	INR 105.41	223.83K
2026-06-19	INR 110.95	-2.45%	INR 109.51	INR 113.73	INR 108.06	367.71K
2026-06-18	INR 113.74	-4.99%	INR 115.90	INR 116.00	INR 113.74	102.70K
2026-06-17	INR 119.72	-1.51%	INR 122.80	INR 127.49	INR 118.50	997.61K
2026-06-16	INR 121.56	+3.74%	INR 117.00	INR 128.48	INR 116.99	2.57M
2026-06-15	INR 117.18	+2.20%	INR 117.60	INR 120.50	INR 113.78	2.18M
2026-06-12	INR 114.66	+7.42%	INR 110.00	INR 115.50	INR 110.00	2.22M
2026-06-11	INR 106.74	-0.16%	INR 106.90	INR 109.39	INR 104.50	520.17K
2026-06-10	INR 106.91	-2.97%	INR 110.50	INR 114.00	INR 106.10	965.83K
2026-06-09	INR 110.18	+8.24%	INR 103.32	INR 112.60	INR 102.10	1.56M
2026-06-08	INR 101.79	-3.03%	INR 103.00	INR 104.43	INR 101.10	246.04K
2026-06-05	INR 104.97	-0.28%	INR 105.06	INR 107.00	INR 102.51	304.32K
2026-06-04	INR 105.26	+0.24%	INR 105.01	INR 108.48	INR 104.36	339.16K
2026-06-03	INR 105.01	+0.80%	INR 105.40	INR 106.50	INR 102.10	416.92K
2026-06-02	INR 104.18	+1.20%	INR 102.10	INR 106.60	INR 101.77	448.57K
2026-06-01	INR 102.94	+0.17%	INR 104.70	INR 108.69	INR 101.62	751.31K
2026-05-29	INR 102.77	-4.63%	INR 107.76	INR 108.25	INR 102.00	461.15K
2026-05-28	INR 107.76	0.00%	INR 107.76	INR 107.76	INR 107.76	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 88.26	-0.39%	INR 89.49	INR 90.00	INR 87.73	53.67K
2026-09-29	INR 88.61	-1.84%	INR 91.50	INR 91.50	INR 86.99	90.14K
2026-09-28	INR 90.27	-1.04%	INR 92.25	INR 92.25	INR 88.52	56.45K
2026-09-25	INR 91.22	-0.96%	INR 92.25	INR 92.45	INR 90.40	49.41K
2026-09-24	INR 92.10	+0.04%	INR 92.49	INR 93.80	INR 91.15	109.78K
2026-09-23	INR 92.06	+0.31%	INR 92.48	INR 94.00	INR 91.40	72.41K
2026-09-22	INR 91.78	-3.10%	INR 94.10	INR 94.24	INR 91.10	120.59K
2026-09-21	INR 94.72	+2.90%	INR 96.00	INR 97.40	INR 94.00	237.86K
2026-09-18	INR 92.05	+5.00%	INR 87.67	INR 92.05	INR 87.01	85.36K
2026-09-17	INR 87.67	+0.80%	INR 87.79	INR 88.30	INR 86.01	40.35K
2026-09-16	INR 86.97	+0.68%	INR 86.38	INR 87.80	INR 85.50	20.89K
2026-09-15	INR 86.38	-2.06%	INR 90.00	INR 90.00	INR 86.00	47.24K
2026-09-14	INR 88.20	0.00%	INR 88.20	INR 88.20	INR 88.20	0
2026-09-11	INR 88.20	+0.81%	INR 87.00	INR 89.00	INR 85.68	39.12K
2026-09-10	INR 87.49	-1.77%	INR 89.00	INR 89.79	INR 85.50	54.61K
2026-09-09	INR 89.07	-0.69%	INR 89.69	INR 90.40	INR 88.21	50.37K
2026-09-08	INR 89.69	+0.25%	INR 90.49	INR 90.49	INR 88.05	60.79K
2026-09-07	INR 89.47	+0.38%	INR 90.98	INR 90.98	INR 89.00	60.24K
2026-09-04	INR 89.13	-2.02%	INR 91.00	INR 91.99	INR 88.25	128.87K
2026-09-03	INR 90.97	+0.21%	INR 90.10	INR 92.95	INR 90.10	45.02K
2026-09-02	INR 90.78	-0.69%	INR 91.41	INR 92.75	INR 89.00	42.02K
2026-09-01	INR 91.41	-0.47%	INR 93.67	INR 93.67	INR 90.75	30.22K
2026-08-31	INR 91.84	+0.35%	INR 91.52	INR 94.70	INR 90.50	52.47K
2026-08-28	INR 91.52	+1.37%	INR 90.30	INR 92.48	INR 90.30	59.25K
2026-08-27	INR 90.28	-1.34%	INR 91.55	INR 92.42	INR 90.00	60.27K
2026-08-26	INR 91.51	+0.62%	INR 92.30	INR 92.30	INR 91.00	34.00K
2026-08-25	INR 90.95	-0.97%	INR 91.10	INR 92.00	INR 90.10	58.52K
2026-08-24	INR 91.84	-0.72%	INR 93.89	INR 93.89	INR 91.00	61.45K
2026-08-21	INR 92.51	-0.58%	INR 93.98	INR 93.98	INR 92.00	35.43K
2026-08-20	INR 93.05	+0.22%	INR 93.50	INR 94.50	INR 92.00	50.11K
2026-08-19	INR 92.85	-1.73%	INR 93.20	INR 95.00	INR 92.11	49.22K
2026-08-18	INR 94.48	-0.32%	INR 95.00	INR 95.89	INR 93.53	24.96K
2026-08-17	INR 94.78	+2.56%	INR 92.45	INR 95.50	INR 91.55	58.01K
2026-08-14	INR 92.41	-1.17%	INR 94.97	INR 94.97	INR 90.00	61.51K
2026-08-13	INR 93.50	-1.05%	INR 94.50	INR 94.99	INR 93.00	33.12K
2026-08-12	INR 94.49	+0.05%	INR 94.45	INR 95.00	INR 94.00	23.10K
2026-08-11	INR 94.44	-0.31%	INR 94.01	INR 96.58	INR 93.11	92.01K
2026-08-10	INR 94.73	-1.60%	INR 97.00	INR 97.68	INR 94.50	35.26K
2026-08-07	INR 96.27	-0.75%	INR 96.55	INR 99.66	INR 95.10	79.47K
2026-08-06	INR 97.00	-1.75%	INR 99.00	INR 99.99	INR 96.00	75.38K
2026-08-05	INR 98.73	+4.95%	INR 95.70	INR 98.77	INR 93.50	158.83K
2026-08-04	INR 94.07	-1.26%	INR 95.27	INR 95.60	INR 93.12	38.06K
2026-08-03	INR 95.27	+3.93%	INR 92.10	INR 96.00	INR 90.48	147.00K
2026-07-31	INR 91.67	+1.11%	INR 92.39	INR 92.39	INR 89.25	31.03K
2026-07-30	INR 90.66	-1.03%	INR 90.55	INR 92.87	INR 89.00	35.22K
2026-07-29	INR 91.60	+0.32%	INR 92.99	INR 93.00	INR 89.00	30.49K
2026-07-28	INR 91.31	-0.38%	INR 91.66	INR 93.23	INR 90.20	33.08K
2026-07-27	INR 91.66	+0.34%	INR 90.87	INR 92.25	INR 89.91	59.58K
2026-07-24	INR 91.35	+0.50%	INR 87.25	INR 92.00	INR 87.25	77.39K
2026-07-23	INR 90.90	-1.27%	INR 90.60	INR 92.00	INR 88.61	69.62K
2026-07-22	INR 92.07	-1.03%	INR 93.60	INR 94.00	INR 90.20	77.30K
2026-07-21	INR 93.03	-2.13%	INR 94.05	INR 94.05	INR 92.35	95.80K
2026-07-20	INR 95.05	-0.98%	INR 96.00	INR 97.00	INR 92.00	116.29K
2026-07-17	INR 95.99	-0.93%	INR 97.89	INR 97.89	INR 95.30	53.51K
2026-07-16	INR 96.89	+0.01%	INR 98.00	INR 99.45	INR 96.10	40.10K
2026-07-15	INR 96.88	-1.51%	INR 98.50	INR 99.50	INR 96.00	44.70K
2026-07-14	INR 98.37	-0.57%	INR 98.30	INR 99.45	INR 97.30	57.49K
2026-07-13	INR 98.93	-1.16%	INR 100.20	INR 101.79	INR 98.05	72.06K
2026-07-10	INR 100.09	+0.28%	INR 100.10	INR 100.90	INR 98.81	68.43K
2026-07-09	INR 99.81	+1.64%	INR 98.00	INR 100.70	INR 97.99	65.51K
2026-07-08	INR 98.20	-3.55%	INR 102.85	INR 102.89	INR 97.31	83.02K
2026-07-07	INR 101.81	-2.27%	INR 105.95	INR 105.95	INR 100.50	65.73K
2026-07-06	INR 104.18	-0.04%	INR 104.40	INR 105.90	INR 103.50	50.93K
2026-07-03	INR 104.22	+0.04%	INR 106.09	INR 106.39	INR 104.00	102.61K
2026-07-02	INR 104.18	+0.51%	INR 104.90	INR 104.90	INR 102.95	66.11K
2026-07-01	INR 103.65	+0.04%	INR 103.20	INR 104.90	INR 102.65	83.66K
2026-06-30	INR 103.61	+0.20%	INR 103.89	INR 106.50	INR 103.40	56.57K
2026-06-29	INR 103.40	-2.11%	INR 105.63	INR 105.63	INR 102.32	100.85K
2026-06-26	INR 105.63	0.00%	INR 105.63	INR 105.63	INR 105.63	0
2026-06-25	INR 105.63	+0.09%	INR 104.40	INR 109.00	INR 104.40	88.24K
2026-06-24	INR 105.54	+0.47%	INR 105.00	INR 107.40	INR 104.00	133.25K
2026-06-23	INR 105.05	-3.07%	INR 107.98	INR 107.98	INR 104.10	124.86K
2026-06-22	INR 108.38	-2.32%	INR 105.41	INR 111.97	INR 105.41	223.83K
2026-06-19	INR 110.95	-2.45%	INR 109.51	INR 113.73	INR 108.06	367.71K
2026-06-18	INR 113.74	-4.99%	INR 115.90	INR 116.00	INR 113.74	102.70K
2026-06-17	INR 119.72	-1.51%	INR 122.80	INR 127.49	INR 118.50	997.61K
2026-06-16	INR 121.56	+3.74%	INR 117.00	INR 128.48	INR 116.99	2.57M
2026-06-15	INR 117.18	+2.20%	INR 117.60	INR 120.50	INR 113.78	2.18M
2026-06-12	INR 114.66	+7.42%	INR 110.00	INR 115.50	INR 110.00	2.22M
2026-06-11	INR 106.74	-0.16%	INR 106.90	INR 109.39	INR 104.50	520.17K
2026-06-10	INR 106.91	-2.97%	INR 110.50	INR 114.00	INR 106.10	965.83K
2026-06-09	INR 110.18	+8.24%	INR 103.32	INR 112.60	INR 102.10	1.56M
2026-06-08	INR 101.79	-3.03%	INR 103.00	INR 104.43	INR 101.10	246.04K
2026-06-05	INR 104.97	-0.28%	INR 105.06	INR 107.00	INR 102.51	304.32K
2026-06-04	INR 105.26	+0.24%	INR 105.01	INR 108.48	INR 104.36	339.16K
2026-06-03	INR 105.01	+0.80%	INR 105.40	INR 106.50	INR 102.10	416.92K
2026-06-02	INR 104.18	+1.20%	INR 102.10	INR 106.60	INR 101.77	448.57K
2026-06-01	INR 102.94	+0.17%	INR 104.70	INR 108.69	INR 101.62	751.31K
2026-05-29	INR 102.77	-4.63%	INR 107.76	INR 108.25	INR 102.00	461.15K
2026-05-28	INR 107.76	0.00%	INR 107.76	INR 107.76	INR 107.76	0