APTECHT.NS - Aptech Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2018294.75295.00280.55283.70283.70472,400
Apr 23, 2018290.00302.45289.00292.30292.301,490,296
Apr 20, 2018272.85295.80271.25289.25289.252,648,695
Apr 19, 2018271.50274.70269.00272.70272.70415,826
Apr 18, 2018270.60278.90268.00269.40269.40928,459
Apr 17, 2018273.85277.70267.45268.35268.35506,074
Apr 16, 2018272.00281.30270.00271.50271.50705,351
Apr 13, 2018275.00279.80273.55275.05275.05635,907
Apr 12, 2018267.95279.65267.90272.50272.50824,600
Apr 11, 2018268.90273.60264.00268.95268.95521,174
Apr 10, 2018272.70274.45265.40267.40267.40329,305
Apr 09, 2018275.00276.00268.10270.60270.60345,949
Apr 06, 2018267.00279.90264.35273.05273.051,580,825
Apr 05, 2018265.00269.20261.00265.65265.65744,846
Apr 04, 2018265.00273.90258.00259.55259.55889,108
Apr 03, 2018261.00270.70260.35267.85267.851,107,146
Apr 02, 2018260.00268.00258.30260.35260.35458,723
Mar 28, 2018275.00276.00256.00258.90258.90745,768
Mar 27, 2018283.10288.00275.00276.70276.70447,205
Mar 26, 2018282.00284.95277.30280.30280.30381,525
Mar 23, 2018273.05283.15273.05279.95279.95349,250
Mar 22, 2018297.75305.25286.45288.80288.80672,128
Mar 21, 2018300.90303.25294.00296.40296.40541,956
Mar 20, 2018289.00304.70287.15300.80300.80595,790
Mar 19, 2018309.00310.00293.05294.50294.50406,337
Mar 16, 2018311.55313.50306.05307.40307.40407,883
Mar 15, 2018310.00317.70309.00311.55311.55610,713
Mar 14, 2018308.00314.90306.20311.60311.60498,026
Mar 13, 2018292.10316.00292.10308.90308.901,134,535
Mar 12, 2018294.45297.00288.50292.85292.85324,692
Mar 09, 2018294.10300.80288.00291.35291.35477,049
Mar 08, 2018300.00301.85283.30291.60291.60609,964
Mar 07, 2018305.90311.00292.00295.70295.70546,553
Mar 06, 2018310.95317.95302.10305.25305.25408,640
Mar 05, 2018314.70318.50307.15308.60308.60335,543
Mar 01, 2018317.25325.50313.35314.75314.75338,613
Feb 28, 2018317.00326.45310.55320.20320.20646,029
Feb 27, 2018325.90327.50317.00319.45319.45417,710
Feb 26, 2018327.95330.95321.35324.65324.65541,811
Feb 23, 2018322.50331.50320.00325.10325.10835,359
Feb 22, 2018313.00333.00310.15323.15323.151,630,376
Feb 21, 2018328.20330.05315.00317.10317.10807,132
Feb 20, 2018299.80337.80292.00327.90327.904,218,589
Feb 19, 2018309.10310.45290.80297.60297.60505,006
Feb 16, 2018324.00328.75302.55307.10307.10703,771
Feb 15, 2018333.90339.80316.60323.40323.40917,182
Feb 14, 2018338.00354.80327.35332.90332.903,420,194
Feb 12, 2018276.00327.35275.60327.35327.352,353,964
Feb 09, 2018260.00275.75257.40272.80272.80473,802
Feb 08, 2018258.00277.00251.00268.15268.15741,258
Feb 07, 2018259.00268.70258.00263.50263.50410,467
Feb 06, 2018258.80262.70246.65253.75253.75821,311
Feb 05, 2018260.00283.80255.80274.30274.30892,945
Feb 02, 2018288.00288.00265.20271.85271.85872,965
Feb 01, 2018305.50309.95288.00291.20291.20980,041
Jan 31, 2018320.00321.40300.90304.95304.95590,573
Jan 30, 2018334.95337.00320.30321.70321.70350,110
Jan 29, 2018348.35352.60333.00334.95334.95291,936
Jan 25, 2018353.00356.00345.95348.55348.55200,518
Jan 24, 2018357.80366.40347.60352.75352.75587,670
Jan 23, 2018359.70364.90354.00358.50358.50376,752
Jan 22, 2018346.50361.00343.80357.50357.50391,839
Jan 19, 2018352.20354.95340.05346.15346.15315,861
Jan 18, 2018369.20373.35345.00351.95351.95435,622
Jan 17, 2018367.00370.40359.00366.00366.00272,730
Jan 16, 2018376.50386.00368.10370.80370.80930,680
Jan 15, 2018375.75376.70369.00372.10372.10247,720
Jan 12, 2018374.55382.75371.30373.50373.50753,767
Jan 11, 2018368.85381.50368.10372.00372.00474,495
Jan 10, 2018373.70373.70365.00368.00368.00281,992
Jan 09, 2018378.00382.40370.00372.00372.00484,457
Jan 08, 2018363.00386.00361.90375.15375.151,328,548
Jan 05, 2018361.00367.10358.30361.05361.05270,781
Jan 04, 2018363.00364.50356.05358.20358.20236,685
Jan 03, 2018364.00366.95357.50361.20361.20268,217
Jan 02, 2018368.60368.60360.00362.25362.25178,488
Jan 01, 2018366.60374.00362.30365.35365.35289,472
Dec 29, 2017371.40374.00363.00364.40364.40280,993
Dec 28, 2017370.95376.45366.65368.20368.20332,095
Dec 27, 2017373.70379.00367.50371.25371.25285,896
Dec 26, 2017376.65377.70370.00372.00372.00245,996
Dec 22, 2017378.10381.00373.10375.25375.25259,275
Dec 21, 2017379.80383.80376.30377.65377.65359,945
Dec 20, 2017382.90388.00375.00377.70377.70745,618
Dec 19, 2017369.00386.50368.00377.30377.301,094,624
Dec 18, 2017364.00374.25342.45367.50367.50533,253
Dec 15, 2017365.80370.60363.00366.85366.85332,997
Dec 14, 2017370.00372.70358.25362.50362.50488,235
Dec 13, 2017367.20375.90363.00366.10366.10657,709
Dec 12, 2017367.00376.00363.15365.95365.95676,642
Dec 11, 2017368.85377.30363.00366.35366.35897,718
Dec 08, 2017364.00383.90360.60367.60367.601,779,952
Dec 07, 2017349.70366.70349.65363.30363.301,085,098
Dec 06, 2017357.00363.55347.00350.15350.151,008,687
Dec 05, 2017342.80366.95336.00364.00364.002,615,572
Dec 04, 2017354.40355.30340.30344.15344.15527,706
Dec 01, 2017364.70367.45346.45351.80351.80697,367
Nov 30, 2017361.95371.50359.15362.05362.05765,984
Nov 29, 2017381.60385.60359.30363.30363.301,111,335
Nov 28, 2017373.40396.00368.10380.35380.353,731,785
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...