Aptus Value Housing Finance India Limited APTUS
NSE · India · Finance
INR 225.00-7.53 (-3.24%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 226.40 | -2.64% | INR 231.00 | INR 231.00 | INR 223.28 | 1.57M |
| 2026-09-30 | INR 232.53 | -0.35% | INR 235.00 | INR 236.87 | INR 230.00 | 1.84M |
| 2026-09-29 | INR 233.34 | -1.74% | INR 238.10 | INR 238.54 | INR 231.33 | 4.04M |
| 2026-09-28 | INR 237.47 | -2.91% | INR 244.00 | INR 244.00 | INR 237.00 | 710.15K |
| 2026-09-25 | INR 244.60 | +1.53% | INR 240.90 | INR 245.00 | INR 240.09 | 1.28M |
| 2026-09-24 | INR 240.92 | -4.14% | INR 248.00 | INR 248.00 | INR 238.81 | 2.03M |
| 2026-09-23 | INR 251.33 | +3.82% | INR 243.89 | INR 253.23 | INR 241.01 | 3.16M |
| 2026-09-22 | INR 242.08 | +2.03% | INR 237.50 | INR 244.03 | INR 237.50 | 3.57M |
| 2026-09-21 | INR 237.27 | -0.17% | INR 239.17 | INR 240.47 | INR 234.50 | 1.26M |
| 2026-09-18 | INR 237.68 | -0.62% | INR 239.20 | INR 243.60 | INR 233.12 | 3.10M |
| 2026-09-17 | INR 239.16 | -0.31% | INR 239.00 | INR 244.13 | INR 237.19 | 1.19M |
| 2026-09-16 | INR 239.91 | -2.01% | INR 241.95 | INR 243.50 | INR 235.36 | 3.17M |
| 2026-09-15 | INR 244.83 | -1.72% | INR 249.01 | INR 249.66 | INR 240.40 | 1.04M |
| 2026-09-14 | INR 249.11 | 0.00% | INR 249.11 | INR 249.11 | INR 249.11 | 0 |
| 2026-09-11 | INR 249.11 | -1.23% | INR 250.02 | INR 251.20 | INR 245.50 | 1.14M |
| 2026-09-10 | INR 252.20 | -2.35% | INR 257.00 | INR 257.55 | INR 250.10 | 1.63M |
| 2026-09-09 | INR 258.28 | +0.51% | INR 256.00 | INR 260.04 | INR 251.63 | 1.13M |
| 2026-09-08 | INR 256.96 | +0.03% | INR 256.00 | INR 257.86 | INR 252.10 | 511.66K |
| 2026-09-07 | INR 256.89 | -0.76% | INR 258.00 | INR 258.85 | INR 252.35 | 1.46M |
| 2026-09-04 | INR 258.85 | +0.60% | INR 257.31 | INR 261.96 | INR 256.20 | 1.20M |
| 2026-09-03 | INR 257.31 | +1.19% | INR 255.55 | INR 260.19 | INR 253.60 | 1.42M |
| 2026-09-02 | INR 254.28 | +0.36% | INR 252.00 | INR 256.61 | INR 249.20 | 466.56K |
| 2026-09-01 | INR 253.36 | +1.81% | INR 249.00 | INR 254.07 | INR 247.15 | 731.33K |
| 2026-08-31 | INR 248.85 | -2.85% | INR 255.00 | INR 257.10 | INR 247.25 | 938.13K |
| 2026-08-28 | INR 256.15 | -0.12% | INR 254.80 | INR 257.20 | INR 253.55 | 324.35K |
| 2026-08-27 | INR 256.45 | -0.79% | INR 258.50 | INR 259.75 | INR 255.10 | 903.96K |
| 2026-08-26 | INR 258.50 | +1.61% | INR 254.60 | INR 261.80 | INR 254.50 | 3.99M |
| 2026-08-25 | INR 254.40 | +0.02% | INR 254.00 | INR 258.70 | INR 250.75 | 5.10M |
| 2026-08-24 | INR 254.35 | -1.32% | INR 258.00 | INR 258.90 | INR 252.05 | 847.18K |
| 2026-08-21 | INR 257.75 | +1.76% | INR 254.00 | INR 258.80 | INR 253.60 | 798.36K |
| 2026-08-20 | INR 253.30 | +0.10% | INR 254.90 | INR 258.30 | INR 251.90 | 882.92K |
| 2026-08-19 | INR 253.05 | -1.54% | INR 257.35 | INR 257.65 | INR 251.10 | 400.11K |
| 2026-08-18 | INR 257.00 | +0.71% | INR 256.60 | INR 261.70 | INR 255.20 | 706.25K |
| 2026-08-17 | INR 255.20 | +1.88% | INR 249.05 | INR 256.95 | INR 246.45 | 704.66K |
| 2026-08-14 | INR 250.50 | -1.30% | INR 253.50 | INR 253.80 | INR 249.05 | 784.15K |
| 2026-08-13 | INR 253.80 | -0.37% | INR 254.50 | INR 255.80 | INR 252.45 | 539.04K |
| 2026-08-12 | INR 254.75 | -0.76% | INR 258.00 | INR 258.15 | INR 253.05 | 1.68M |
| 2026-08-11 | INR 256.70 | +1.36% | INR 255.00 | INR 257.95 | INR 251.00 | 852.42K |
| 2026-08-10 | INR 253.25 | -2.84% | INR 261.30 | INR 261.85 | INR 251.60 | 958.59K |
| 2026-08-07 | INR 260.65 | -0.06% | INR 259.10 | INR 262.70 | INR 257.10 | 666.16K |
| 2026-08-06 | INR 260.80 | -1.32% | INR 263.15 | INR 265.70 | INR 260.05 | 824.01K |
| 2026-08-05 | INR 264.30 | +1.42% | INR 261.55 | INR 266.35 | INR 261.15 | 884.22K |
| 2026-08-04 | INR 260.60 | -1.14% | INR 267.40 | INR 268.00 | INR 260.00 | 1.26M |
| 2026-08-03 | INR 263.60 | +0.92% | INR 263.95 | INR 265.20 | INR 258.50 | 1.31M |
| 2026-07-31 | INR 261.20 | -5.77% | INR 277.50 | INR 288.40 | INR 256.00 | 5.85M |
| 2026-07-30 | INR 277.20 | -1.65% | INR 279.95 | INR 283.55 | INR 276.20 | 372.78K |
| 2026-07-29 | INR 281.85 | +0.20% | INR 281.50 | INR 283.05 | INR 279.55 | 333.17K |
| 2026-07-28 | INR 281.30 | +0.81% | INR 279.00 | INR 282.75 | INR 277.35 | 326.63K |
| 2026-07-27 | INR 279.05 | +0.69% | INR 280.70 | INR 284.70 | INR 277.60 | 410.39K |
| 2026-07-24 | INR 277.15 | -2.65% | INR 284.50 | INR 284.50 | INR 276.50 | 932.04K |
| 2026-07-23 | INR 284.70 | -3.38% | INR 293.00 | INR 294.40 | INR 283.00 | 836.07K |
| 2026-07-22 | INR 294.65 | -2.13% | INR 298.05 | INR 301.00 | INR 292.35 | 527.81K |
| 2026-07-21 | INR 301.05 | -1.44% | INR 305.45 | INR 305.45 | INR 298.95 | 729.14K |
| 2026-07-20 | INR 305.45 | -0.46% | INR 307.95 | INR 308.85 | INR 304.15 | 837.85K |
| 2026-07-17 | INR 306.85 | +2.30% | INR 302.10 | INR 309.00 | INR 296.95 | 1.60M |
| 2026-07-16 | INR 299.95 | +1.47% | INR 297.70 | INR 300.90 | INR 294.10 | 1.51M |
| 2026-07-15 | INR 295.60 | +1.88% | INR 291.00 | INR 297.00 | INR 289.80 | 973.82K |
| 2026-07-14 | INR 290.15 | +0.22% | INR 290.20 | INR 291.45 | INR 285.00 | 573.58K |
| 2026-07-13 | INR 289.50 | +2.01% | INR 283.00 | INR 298.95 | INR 280.15 | 1.83M |
| 2026-07-10 | INR 283.80 | +1.54% | INR 282.10 | INR 285.40 | INR 281.90 | 256.89K |
| 2026-07-09 | INR 279.50 | +0.58% | INR 276.65 | INR 282.45 | INR 274.85 | 516.72K |
| 2026-07-08 | INR 277.90 | -2.66% | INR 283.95 | INR 288.10 | INR 275.60 | 1.14M |
| 2026-07-07 | INR 285.50 | 0.00% | INR 285.50 | INR 289.95 | INR 283.95 | 870.02K |
| 2026-07-06 | INR 285.50 | -0.82% | INR 287.20 | INR 288.95 | INR 284.40 | 590.28K |
| 2026-07-03 | INR 287.85 | -0.38% | INR 290.50 | INR 293.20 | INR 286.05 | 862.15K |
| 2026-07-02 | INR 288.95 | +0.71% | INR 288.25 | INR 295.00 | INR 285.00 | 1.91M |
| 2026-07-01 | INR 286.90 | +2.89% | INR 281.60 | INR 288.30 | INR 277.65 | 1.83M |
| 2026-06-30 | INR 278.85 | +4.38% | INR 269.10 | INR 281.90 | INR 267.65 | 3.37M |
| 2026-06-29 | INR 267.15 | +0.77% | INR 270.00 | INR 273.40 | INR 266.10 | 1.24M |
| 2026-06-26 | INR 265.10 | 0.00% | INR 265.10 | INR 265.10 | INR 265.10 | 0 |
| 2026-06-25 | INR 265.10 | +0.15% | INR 265.95 | INR 272.55 | INR 263.05 | 1.45M |
| 2026-06-24 | INR 264.70 | +0.76% | INR 262.70 | INR 268.75 | INR 259.10 | 2.88M |
| 2026-06-23 | INR 262.70 | -2.92% | INR 270.60 | INR 271.25 | INR 261.70 | 1.09M |
| 2026-06-22 | INR 270.60 | +0.32% | INR 271.85 | INR 271.85 | INR 268.05 | 326.39K |
| 2026-06-19 | INR 269.75 | -1.10% | INR 273.00 | INR 273.90 | INR 266.10 | 848.93K |
| 2026-06-18 | INR 272.75 | +0.98% | INR 272.00 | INR 275.40 | INR 268.55 | 376.68K |
| 2026-06-17 | INR 270.10 | +0.26% | INR 271.10 | INR 273.55 | INR 268.40 | 361.09K |
| 2026-06-16 | INR 269.40 | -1.21% | INR 273.90 | INR 275.00 | INR 266.55 | 802.40K |
| 2026-06-15 | INR 272.70 | +0.37% | INR 275.75 | INR 277.95 | INR 271.45 | 854.45K |
| 2026-06-12 | INR 271.70 | +5.13% | INR 259.30 | INR 274.80 | INR 259.00 | 2.49M |
| 2026-06-11 | INR 258.45 | +2.34% | INR 252.55 | INR 260.10 | INR 249.15 | 1.25M |
| 2026-06-10 | INR 252.55 | -0.20% | INR 253.05 | INR 253.65 | INR 249.00 | 1.19M |
| 2026-06-09 | INR 253.05 | -1.15% | INR 256.00 | INR 256.95 | INR 248.00 | 1.02M |
| 2026-06-08 | INR 256.00 | -3.51% | INR 262.10 | INR 262.10 | INR 255.00 | 848.24K |
| 2026-06-05 | INR 265.30 | +0.89% | INR 262.95 | INR 268.80 | INR 261.00 | 670.61K |
| 2026-06-04 | INR 262.95 | +2.08% | INR 257.60 | INR 265.00 | INR 251.15 | 1.41M |
| 2026-06-03 | INR 257.60 | -1.15% | INR 262.95 | INR 263.95 | INR 255.05 | 284.10K |
| 2026-06-02 | INR 260.60 | +0.19% | INR 258.40 | INR 261.90 | INR 254.30 | 453.59K |
| 2026-06-01 | INR 260.10 | -0.08% | INR 260.00 | INR 262.80 | INR 257.70 | 426.11K |
| 2026-05-29 | INR 260.30 | -0.91% | INR 264.15 | INR 268.95 | INR 257.45 | 553.37K |