APTECHT.NS - Aptech Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2018234.00235.85231.80233.05233.05101,255
Aug 16, 2018232.40238.90230.10232.85232.85172,056
Aug 14, 2018236.45237.90232.00233.55233.5598,256
Aug 13, 2018236.45239.50233.20235.05235.05107,761
Aug 10, 2018241.00242.80236.00236.55236.55150,857
Aug 09, 2018241.95246.90238.90241.00241.00270,319
Aug 08, 2018243.45244.85239.05241.25241.25183,177
Aug 07, 2018249.00251.50239.00242.10242.10270,545
Aug 06, 2018253.75255.45246.50247.85247.85219,284
Aug 03, 2018245.50256.00244.60254.00254.00431,455
Aug 02, 2018246.55249.35242.00243.85243.85162,928
Aug 01, 2018253.70256.50245.25247.35247.35204,121
Jul 31, 2018258.95264.00252.35255.65255.65670,879
Jul 30, 2018250.35255.25243.65251.30251.30294,144
Jul 27, 2018251.60254.70246.35250.35250.35214,274
Jul 26, 2018250.50264.30247.25255.60255.60863,667
Jul 25, 2018249.90254.30246.50250.20250.20290,374
Jul 24, 2018245.30252.80244.00248.85248.85293,335
Jul 23, 2018242.60247.05240.00245.15245.15125,628
Jul 20, 2018239.00244.00234.50242.60242.60246,207
Jul 19, 2018243.00243.50232.00240.30240.30225,508
Jul 18, 2018250.00250.00240.70242.70242.70211,377
Jul 17, 2018242.50251.30240.65248.80248.80149,985
Jul 16, 2018246.05247.10238.15245.45245.45158,488
Jul 13, 2018253.00253.65245.05246.65246.65141,911
Jul 12, 2018260.00261.85246.90251.70251.70253,484
Jul 11, 2018254.50262.90252.00259.25259.25368,657
Jul 10, 2018250.00260.70247.60255.40255.40674,551
Jul 09, 2018244.80249.80243.35246.05246.05177,673
Jul 06, 2018240.00245.60237.55243.10243.10193,483
Jul 05, 2018244.30244.30236.25238.80238.80170,171
Jul 04, 2018241.20250.75241.20244.30244.30245,729
Jul 03, 2018239.85245.60236.50243.10243.10226,929
Jul 02, 2018252.00252.00239.80243.05243.05226,147
Jun 29, 2018237.10256.70237.10252.40252.40779,091
Jun 28, 2018226.00241.80221.80237.10237.10575,394
Jun 27, 2018235.00236.55224.30226.90226.90207,631
Jun 26, 2018239.35247.70234.00236.05236.05293,218
Jun 25, 2018251.00252.90238.00240.35240.35151,898
Jun 22, 2018249.70252.40245.10250.90250.90177,404
Jun 21, 2018255.50258.95246.70249.70249.70184,736
Jun 20, 2018258.10259.00253.25255.10255.10211,555
Jun 19, 2018265.05265.05255.35257.20257.20239,480
Jun 18, 2018266.90271.50263.20265.70265.70308,692
Jun 15, 2018262.30270.00261.00267.65267.65457,403
Jun 14, 2018263.00265.20259.00261.30261.30232,456
Jun 13, 2018266.00273.65259.50262.75262.75309,817
Jun 12, 2018271.00273.40263.00265.95265.95270,723
Jun 11, 2018265.00284.00263.00271.60271.60792,144
Jun 08, 2018259.00268.00254.00265.35265.35578,488
Jun 07, 2018247.00264.80246.00260.95260.951,331,804
Jun 06, 2018236.50251.80231.95248.70248.70598,611
Jun 06, 20183.5 Dividend
Jun 05, 2018242.10242.30228.50236.50233.00548,964
Jun 04, 2018245.80251.00238.00243.40239.80564,294
Jun 01, 2018243.00248.00232.80244.30240.68552,790
May 31, 2018248.90251.65241.20242.35238.76472,682
May 30, 2018236.00246.90234.45245.20241.57486,853
May 29, 2018241.40245.95236.60240.05236.50658,104
May 28, 2018227.35243.80227.35241.05237.48728,154
May 25, 2018223.00228.50220.15226.10222.75283,039
May 24, 2018229.40231.10219.00222.00218.71214,628
May 23, 2018224.75233.95224.65226.65223.30395,079
May 22, 2018218.80230.00218.80225.95222.61346,747
May 21, 2018229.90231.90217.20219.90216.65401,704
May 18, 2018251.10252.75226.55231.30227.88328,772
May 17, 2018251.00265.90249.35251.10247.38716,886
May 16, 2018240.10252.05237.50249.20245.51359,213
May 15, 2018258.00260.00238.00242.95239.35321,484
May 14, 2018263.30264.90253.00255.45251.67178,674
May 11, 2018268.75269.65262.70264.05260.14177,613
May 10, 2018274.50276.90266.45267.50263.54204,089
May 09, 2018273.80279.00272.00276.15272.06399,173
May 08, 2018270.05276.90267.00273.85269.80441,251
May 07, 2018269.25273.00264.70269.50265.51266,223
May 04, 2018273.90276.40266.60268.60264.62250,066
May 03, 2018275.00279.50272.05273.75269.70287,271
May 02, 2018291.55294.60272.25274.25270.19544,015
Apr 30, 2018284.00294.30283.10289.75285.46691,803
Apr 27, 2018285.00289.00280.55282.45278.27262,892
Apr 26, 2018285.45290.90281.35283.60279.40473,001
Apr 25, 2018280.25291.00280.25284.90280.68553,630
Apr 24, 2018294.75295.00280.55283.70279.50476,406
Apr 23, 2018290.00302.45289.00292.30287.971,490,296
Apr 20, 2018272.85295.80271.25289.25284.972,648,695
Apr 19, 2018271.50274.70269.00272.70268.66415,826
Apr 18, 2018270.60278.90268.00269.40265.41928,459
Apr 17, 2018273.85277.70267.45268.35264.38506,074
Apr 16, 2018272.00281.30270.00271.50267.48705,351
Apr 13, 2018275.00279.80273.55275.05270.98635,907
Apr 12, 2018267.95279.65267.90272.50268.47824,600
Apr 11, 2018268.90273.60264.00268.95264.97521,174
Apr 10, 2018272.70274.45265.40267.40263.44329,305
Apr 09, 2018275.00276.00268.10270.60266.60345,949
Apr 06, 2018267.00279.90264.35273.05269.011,580,825
Apr 05, 2018265.00269.20261.00265.65261.72744,846
Apr 04, 2018265.00273.90258.00259.55255.71889,108
Apr 03, 2018261.00270.70260.35267.85263.891,107,146
Apr 02, 2018260.00268.00258.30260.35256.50458,723
Mar 28, 2018275.00276.00256.00258.90255.07745,768
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...