U.S. Markets closed

Aptech Limited (APTECHT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
228.45-0.85 (-0.37%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2017232.00238.70225.00228.45228.451,503,303
Aug 18, 2017218.70231.30218.55229.30229.301,043,026
Aug 17, 2017221.00229.80217.00220.00220.00719,054
Aug 16, 2017211.05222.70207.00218.90218.90583,319
Aug 14, 2017210.00216.50209.95211.05211.05269,358
Aug 11, 2017200.40207.50195.00205.50205.50297,968
Aug 10, 2017218.20219.00201.75204.20204.20320,366
Aug 09, 2017211.05224.70207.35219.50219.50973,539
Aug 08, 2017217.00218.00211.35213.25213.25345,247
Aug 07, 2017204.90217.30204.90215.50215.50652,089
Aug 04, 2017202.70205.95197.65204.05204.05280,013
Aug 03, 2017206.95208.25200.50202.05202.05173,043
Aug 02, 2017209.80210.90205.00205.75205.75326,930
Aug 01, 2017209.50214.65201.25209.55209.55708,397
Jul 31, 2017205.95218.85205.95214.45214.451,382,427
Jul 28, 2017197.50207.40197.50204.25204.25707,509
Jul 27, 2017201.80202.85195.10196.90196.90360,016
Jul 26, 2017200.75203.65199.30200.35200.35172,855
Jul 25, 2017201.70204.10198.25199.65199.65352,644
Jul 24, 2017204.00204.55200.00200.50200.50183,612
Jul 21, 2017201.95206.90201.40203.40203.40384,908
Jul 20, 2017204.00206.00200.55201.30201.30320,040
Jul 19, 2017202.00206.50201.65202.95202.95375,014
Jul 18, 2017205.65206.00200.15200.60200.60358,489
Jul 17, 2017208.00211.90205.25206.25206.25280,591
Jul 14, 2017209.10213.75205.75207.45207.45501,704
Jul 13, 2017209.70211.00207.15208.40208.40280,024
Jul 12, 2017211.90212.80206.85208.05208.05280,074
Jul 11, 2017213.00218.70210.10210.75210.75407,950
Jul 10, 2017213.00213.40208.50209.05209.0580,571
Jul 07, 2017211.40217.25209.70211.70211.70459,550
Jul 06, 2017216.00216.00210.00211.10211.10491,528
Jul 05, 2017198.20221.60196.70216.25216.251,742,150
Jul 04, 2017195.30202.40195.20198.10198.10361,102
Jul 03, 2017195.40198.90194.65196.15196.15239,802
Jun 30, 2017192.00196.50190.20194.70194.70310,335
Jun 29, 2017192.15197.30192.15194.00194.00251,166
Jun 28, 2017192.00195.40188.90191.90191.90391,382
Jun 27, 2017200.15201.60191.60192.35192.35421,526
Jun 23, 2017210.00211.20198.10200.15200.15532,069
Jun 22, 2017212.10215.85208.25209.05209.05404,341
Jun 21, 2017214.20217.55209.00211.30211.30385,489
Jun 20, 2017214.80220.70212.10215.45215.45476,236
Jun 19, 2017227.70227.70214.00215.05215.05953,353
Jun 16, 2017209.95234.00209.10231.50231.503,276,372
Jun 15, 2017214.85216.40206.60209.05209.05349,301
Jun 14, 2017212.25217.50210.10214.60214.60290,690
Jun 13, 2017211.70216.70208.10212.40212.40652,716
Jun 12, 2017200.00211.90196.05210.00210.00807,218
Jun 09, 2017204.00204.40199.15201.80201.80246,579
Jun 08, 2017197.65208.00197.50204.95204.95934,499
Jun 07, 2017194.60197.40193.30194.30194.30204,227
Jun 06, 2017195.30197.90191.50192.70192.70213,620
Jun 05, 2017195.05201.70193.60197.35197.35329,157
Jun 02, 2017193.80198.30193.50195.05195.05259,457
Jun 01, 2017191.80196.55191.30192.55192.55205,552
Jun 01, 20173 Dividend
May 31, 2017183.70198.00183.15193.00190.00486,710
May 30, 2017187.50187.50182.15183.65180.80134,233
May 29, 2017194.05195.00186.55187.70184.78221,879
May 26, 2017195.95200.80192.85194.20191.18296,889
May 25, 2017201.40202.80191.65196.05193.00559,947
May 24, 2017185.00201.60185.00198.15195.071,012,952
May 23, 2017195.00195.00178.25185.55182.67396,566
May 22, 2017205.45206.00193.45194.25191.23256,198
May 19, 2017207.45211.90202.00203.70200.53265,639
May 18, 2017209.10217.35204.30206.50203.29790,994
May 17, 2017208.70217.50208.70212.05208.75518,519
May 16, 2017208.00211.70208.00208.75205.51178,348
May 15, 2017212.65214.85206.80207.75204.52302,006
May 12, 2017214.95215.60210.45211.30208.02214,662
May 11, 2017217.35221.45214.25214.65211.31408,385
May 10, 2017213.95218.70213.45216.80213.43284,446
May 09, 2017214.10216.60212.85213.65210.33207,131
May 08, 2017216.00216.45212.40213.10209.79169,328
May 05, 2017220.25221.70210.45212.60209.30386,545
May 04, 2017219.95224.60219.45220.20216.78275,727
May 03, 2017220.10222.85219.00219.30215.89217,656
May 02, 2017221.50223.75216.95219.85216.43287,509
Apr 28, 2017228.20228.40221.00221.50218.06276,451
Apr 27, 2017219.50231.70217.40226.95223.42947,679
Apr 26, 2017223.10225.00216.45218.65215.25343,520
Apr 25, 2017223.00225.30220.40221.70218.25268,128
Apr 24, 2017224.50225.45221.10221.50218.06196,412
Apr 21, 2017222.80226.40220.45223.20219.73447,187
Apr 20, 2017221.70225.20220.25221.60218.16409,549
Apr 19, 2017220.40223.35217.50220.60217.17388,240
Apr 18, 2017226.80232.50217.00219.25215.84638,931
Apr 17, 2017218.80226.70216.10223.80220.32502,429
Apr 13, 2017218.00227.50217.00218.80215.40421,305
Apr 12, 2017224.40227.65215.85218.05214.66490,191
Apr 11, 2017226.65231.00223.45224.25220.76416,119
Apr 10, 2017228.60231.50225.65226.60223.08317,509
Apr 07, 2017233.00238.45226.25227.45223.91503,242
Apr 06, 2017238.10240.45235.05236.50232.82370,563
Apr 05, 2017244.70247.00238.10240.60236.86819,472
Apr 03, 2017232.10247.90230.85244.70240.901,984,454
Mar 31, 2017234.00235.70229.50230.90227.31366,296
Mar 30, 2017230.80238.90230.05232.80229.18557,571
Mar 29, 2017227.65233.55227.30230.80227.21474,946
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...