Aptech

Aptech Ltd Historical Data

NSEBSE

₹81.66

(-1.21%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/01/2026

To Date

07/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jan-2026	92.3	93.11	91.2	91.61	2,633	1,55,88,644.32	92,904
08-Jan-2026	91.61	92.12	89.6	89.96	2,750	1,46,96,477.12	92,729
09-Jan-2026	89.96	91.73	88	89.79	3,493	1,46,10,948.77	65,311
12-Jan-2026	89	89.64	86	87.78	3,786	1,56,32,685.32	77,081
13-Jan-2026	88.01	89.19	87	87.81	2,162	1,06,16,294.85	46,087
14-Jan-2026	87.95	88.37	87	87.59	1,159	57,27,755.64	32,983
16-Jan-2026	87.7	88.16	87.01	87.65	1,062	52,37,953.15	31,282
19-Jan-2026	87.1	87.56	86.02	86.46	1,699	75,06,795.09	42,760
20-Jan-2026	86.46	86.57	80	81.32	4,938	3,64,89,830.65	2,35,124
21-Jan-2026	82	83.8	79.46	82.44	3,588	1,61,75,330.46	1,06,095
22-Jan-2026	83.55	84.49	82.62	83.74	1,690	72,11,102.4	47,721
23-Jan-2026	83.31	83.93	81.51	82.04	1,484	74,14,394.28	50,759
27-Jan-2026	81.85	82.5	80.06	81.62	1,860	79,95,106.79	46,184
28-Jan-2026	81	83.8	81	82.99	1,813	74,08,481.74	49,408
29-Jan-2026	84.29	84.29	79.72	79.9	3,474	1,70,11,376.92	1,32,819
30-Jan-2026	79.8	81.46	79.39	79.91	2,480	1,36,67,019.33	1,07,402
01-Feb-2026	79.52	82.25	77.53	77.81	4,122	2,54,39,465.85	1,27,729
02-Feb-2026	77	80	76.02	77.36	2,438	1,16,95,097.28	84,868
03-Feb-2026	78.65	83.5	78.22	82.23	3,367	1,93,66,301.8	1,21,154
04-Feb-2026	82.39	83.52	80.58	83.34	1,864	88,39,411.37	51,850
05-Feb-2026	82.3	84.5	82.2	82.66	1,330	72,02,307.75	49,036

Aptech: Related NEWS

No Record Found

Invest wise with Expert advice