Aptus Value Housing Finance India

APTS
🏛️ india →
325.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 325.00 325.20 323.00 324.35 0.8K
09:20 324.70 325.10 324.70 324.85 0.2K
09:25 324.55 326.70 324.55 325.80 0.9K
09:30 327.05 327.60 326.95 327.60 0.4K
09:35 327.05 327.05 326.50 326.50 0.0K
09:40 327.15 327.15 326.95 326.95 0.2K
09:45 326.80 327.90 326.80 327.00 2.1K
09:50 326.90 327.40 326.90 327.40 0.5K
09:55 327.40 328.00 327.40 328.00 0.0K
10:00 327.65 327.65 327.65 327.65 0.0K
10:05 327.35 327.80 327.35 327.80 0.2K
10:10 327.45 327.75 327.20 327.20 0.1K
10:15 327.35 327.75 327.35 327.50 0.2K
10:20 327.50 327.50 327.50 327.50 0.0K
10:25 327.85 328.30 327.60 328.30 0.6K
10:35 327.50 327.75 327.50 327.75 0.3K
10:40 327.30 327.50 327.30 327.50 0.1K
10:45 327.35 327.40 327.35 327.40 0.0K
10:50 327.50 328.00 327.50 328.00 1.3K
10:55 327.55 327.90 327.55 327.90 0.2K
11:00 327.50 327.50 327.50 327.50 0.2K
11:10 327.60 328.15 327.60 327.85 0.2K
11:15 328.10 328.10 327.95 327.95 0.1K
11:20 328.15 328.50 328.15 328.50 0.1K
11:25 328.00 328.00 327.65 327.65 0.5K
11:30 327.55 327.55 327.55 327.55 0.1K
11:35 327.90 327.90 327.90 327.90 0.0K
11:45 327.75 327.85 327.75 327.85 0.0K
11:55 327.50 327.50 327.50 327.50 0.0K
12:00 327.50 327.70 327.50 327.70 0.0K
12:05 327.70 327.70 327.70 327.70 0.0K
12:10 327.65 327.70 327.65 327.70 0.1K
12:15 327.50 327.50 327.50 327.50 0.0K
12:20 327.70 328.25 327.70 328.25 0.2K
12:25 328.65 328.85 328.00 328.00 0.1K
12:30 328.55 328.55 327.85 327.85 0.3K
12:35 328.15 328.15 327.85 327.85 0.0K
12:40 327.55 327.90 327.55 327.90 0.0K
12:45 327.80 328.05 327.80 328.05 0.1K
12:50 327.90 328.30 327.90 327.90 0.2K
12:55 327.75 328.10 327.75 328.10 0.0K
13:00 327.95 328.05 327.65 327.65 0.1K
13:05 327.55 328.10 327.50 327.50 0.1K
13:10 328.05 328.05 328.05 328.05 0.0K
13:15 327.65 327.90 327.55 327.55 0.0K
13:20 328.10 328.10 328.10 328.10 0.0K
13:25 328.10 328.10 328.10 328.10 0.0K
13:30 327.75 327.95 327.75 327.95 0.1K
13:35 327.85 327.85 327.85 327.85 0.0K
13:40 327.65 330.00 327.65 329.70 9.9K
13:45 329.70 330.00 329.15 330.00 32.2K
13:50 329.90 330.25 329.90 330.25 0.8K
13:55 330.00 330.20 329.90 329.90 1.7K
14:00 330.45 330.95 330.45 330.85 0.7K
14:05 330.95 331.90 330.70 330.70 1.1K
14:10 330.60 330.60 329.90 330.05 0.4K
14:15 330.25 331.00 330.25 330.90 0.6K
14:20 330.65 330.65 327.45 327.45 2.0K
14:25 327.55 327.55 326.30 326.35 0.8K
14:30 326.15 326.55 325.90 326.10 0.3K
14:35 326.00 326.70 326.00 326.70 0.1K
14:40 326.85 326.85 326.30 326.30 0.6K
14:45 327.15 327.15 326.35 326.35 0.4K
14:50 326.45 326.55 326.35 326.50 0.3K
14:55 326.55 326.55 326.30 326.30 0.0K
15:00 326.55 326.65 326.45 326.60 0.2K
15:05 326.45 326.55 326.35 326.35 0.1K
15:10 326.45 326.45 326.30 326.40 0.4K
15:15 326.25 326.60 325.80 325.95 1.0K
15:20 326.00 326.40 325.85 325.90 0.5K
15:25 326.40 326.65 324.90 325.80 5.9K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 325.15 331.90 323.00 325.80 0.1M
2025-10-01 319.90 326.00 316.50 324.55 0.0M
2025-09-30 319.50 324.05 314.20 319.95 0.0M
2025-09-29 315.35 322.00 308.90 318.00 0.1M
2025-09-26 316.20 316.65 308.00 314.20 0.1M
2025-09-25 320.00 326.00 314.55 318.00 0.1M
2025-09-24 324.00 325.75 320.20 320.70 0.0M
2025-09-23 322.65 324.70 320.65 323.60 0.0M
2025-09-22 330.95 330.95 322.15 322.85 0.0M
2025-09-19 331.90 334.15 328.85 332.40 0.1M
2025-09-18 328.95 331.15 326.70 329.85 0.0M
2025-09-17 334.45 336.25 328.00 328.90 0.1M
2025-09-16 335.10 336.25 332.90 334.40 0.0M
2025-09-15 331.50 338.50 331.50 334.75 0.0M
2025-09-12 338.35 340.80 330.35 332.00 0.1M
2025-09-11 341.00 343.40 337.05 338.10 0.0M
2025-09-10 351.65 351.65 339.50 340.60 0.1M
2025-09-09 340.30 353.40 337.20 348.95 0.2M
2025-09-08 339.15 346.45 338.00 344.75 0.2M
2025-09-05 335.70 340.00 329.25 338.15 0.2M
2025-09-04 340.50 345.00 324.90 328.15 3.9M
2025-09-03 328.55 333.90 323.90 331.95 0.1M
2025-09-02 323.50 327.00 316.15 324.40 0.1M
2025-09-01 316.10 322.75 316.10 318.85 0.0M
2025-08-29 322.75 324.75 315.00 317.95 0.1M
2025-08-28 331.55 332.80 322.85 324.85 0.1M
2025-08-26 335.00 340.00 332.05 336.15 0.1M
2025-08-25 349.35 349.35 335.30 337.40 0.0M
2025-08-22 352.20 356.70 344.40 345.85 0.0M
2025-08-21 364.85 364.85 353.25 354.90 0.0M
2025-08-20 355.00 357.60 352.45 354.80 0.0M
2025-08-19 358.85 361.65 354.10 354.65 0.0M
2025-08-18 358.40 363.75 355.90 359.15 0.1M
2025-08-14 346.25 359.00 346.25 356.05 0.1M
2025-08-13 345.00 348.55 340.75 345.20 0.0M
2025-08-12 335.60 345.50 333.15 344.35 0.0M
2025-08-11 331.40 335.65 331.30 334.80 0.0M
2025-08-08 338.95 341.35 333.00 333.95 0.0M
2025-08-07 345.80 348.45 336.80 339.65 0.0M
2025-08-06 341.70 348.00 341.05 346.20 0.0M
2025-08-05 350.00 352.25 340.90 342.80 0.1M
2025-08-04 338.30 351.85 338.30 350.95 0.0M
2025-08-01 329.85 353.25 329.85 338.25 0.1M
2025-07-31 328.40 345.20 319.90 327.60 0.1M
2025-07-30 332.05 340.35 331.25 334.35 0.1M
2025-07-29 335.05 340.10 324.60 331.00 0.0M
2025-07-28 347.20 348.20 336.60 339.20 0.0M
2025-07-25 353.05 353.05 337.40 348.75 0.1M
2025-07-24 353.35 355.15 346.00 354.30 0.0M
2025-07-23 353.95 353.95 345.30 350.15 0.0M
2025-07-22 353.00 353.00 344.95 346.35 0.0M
2025-07-21 352.25 352.95 345.80 352.35 0.1M
2025-07-18 346.20 352.70 343.85 351.25 0.0M
2025-07-17 336.00 346.45 336.00 344.50 0.0M
2025-07-16 343.90 347.75 333.35 341.20 0.0M
2025-07-15 348.50 348.50 342.95 345.75 0.2M
2025-07-14 349.95 349.95 340.25 345.00 0.0M
2025-07-11 348.00 352.80 343.05 347.65 0.0M
2025-07-10 343.95 347.80 340.05 343.85 0.3M
2025-07-09 336.60 342.00 332.95 340.55 0.1M
2025-07-08 331.75 336.75 326.85 335.10 0.1M
2025-07-07 325.00 329.90 320.20 328.05 0.1M
2025-07-04 320.15 324.95 317.65 322.85 0.1M
2025-07-03 325.15 325.15 320.05 322.70 0.1M
2025-07-02 320.15 324.00 319.50 323.15 0.0M
2025-07-01 321.70 324.85 319.50 319.95 0.0M
2025-06-30 319.95 326.15 318.60 323.95 0.1M
2025-06-27 320.05 321.15 317.00 318.60 0.0M
2025-06-26 322.65 322.90 316.95 320.60 0.0M
2025-06-25 325.95 326.40 320.45 322.25 0.0M
2025-06-24 318.00 324.65 315.15 323.30 0.1M
2025-06-23 312.00 314.90 309.70 314.35 0.0M
2025-06-20 310.40 318.00 310.15 314.85 0.0M
2025-06-19 317.50 319.15 308.75 310.30 0.1M
2025-06-18 317.05 323.25 316.55 317.25 0.0M
2025-06-17 322.00 323.30 315.70 317.85 0.0M
2025-06-16 319.55 324.30 312.55 320.45 0.1M
2025-06-13 316.00 320.30 310.95 319.80 0.1M
2025-06-12 324.05 326.55 318.40 320.30 0.1M
2025-06-11 332.45 332.45 321.05 324.00 0.1M
2025-06-10 330.00 334.10 326.40 329.95 0.2M
2025-06-09 321.90 329.80 320.30 328.55 0.2M
2025-06-06 307.00 318.95 305.35 316.40 0.9M
2025-06-05 308.40 310.20 303.60 307.70 0.2M
2025-06-04 308.05 312.85 303.15 307.85 0.2M
2025-06-03 315.10 333.20 305.00 306.95 15.5M
2025-06-02 338.50 340.50 333.30 338.75 0.0M
2025-05-30 334.80 343.00 329.55 340.00 0.0M
2025-05-29 340.00 340.00 332.05 333.25 0.0M
2025-05-28 346.55 348.00 339.25 339.85 0.0M
2025-05-27 343.05 348.00 341.50 343.50 0.0M
2025-05-26 335.00 348.75 335.00 343.90 0.0M
2025-05-23 339.95 341.00 332.85 335.00 0.0M
2025-05-22 332.00 340.00 327.00 336.15 0.0M
2025-05-21 328.05 333.95 327.30 330.20 0.1M
2025-05-20 334.60 334.60 325.00 327.65 0.0M
2025-05-19 329.00 335.00 325.85 330.55 0.0M
2025-05-16 325.35 328.15 322.60 326.40 0.0M
2025-05-15 321.80 329.55 321.30 327.45 0.1M
2025-05-14 324.45 324.45 316.90 321.80 0.0M
2025-05-13 322.50 323.00 317.55 320.20 0.0M
2025-05-12 328.85 328.85 321.05 322.55 0.0M
2025-05-09 311.15 320.50 311.15 315.15 0.0M
2025-05-08 320.95 331.85 317.70 324.45 0.1M
2025-05-07 295.30 325.65 295.30 320.35 0.0M
2025-05-06 329.50 329.50 315.40 317.10 0.0M
2025-05-05 322.90 327.75 318.50 325.25 0.0M
2025-05-02 317.05 323.20 314.50 319.95 0.0M
2025-04-30 327.30 328.75 317.40 318.50 0.0M
2025-04-29 328.00 331.55 326.75 328.50 0.0M
2025-04-28 326.65 333.15 325.25 326.80 0.0M
2025-04-25 332.00 337.00 323.15 326.65 0.1M
2025-04-24 340.70 340.70 331.80 332.85 0.0M
2025-04-23 337.15 341.20 331.90 335.90 0.0M
2025-04-22 331.00 341.55 328.55 336.85 0.1M
2025-04-21 324.65 335.95 322.90 335.25 0.0M
2025-04-17 320.00 324.00 317.95 323.15 0.0M
2025-04-16 312.10 321.20 310.55 319.90 0.1M
2025-04-15 305.00 313.45 305.00 311.70 0.0M
2025-04-11 315.00 315.00 296.45 302.30 0.0M
2025-04-09 307.85 307.85 297.00 299.45 0.0M
2025-04-08 294.00 307.45 294.00 305.55 0.1M
2025-04-07 289.95 296.65 282.85 294.60 0.0M
2025-04-04 301.95 302.75 295.15 298.70 0.0M
2025-04-03 296.55 302.75 296.55 302.15 0.0M
2025-04-02 301.00 303.00 291.20 300.30 0.0M
2025-04-01 293.20 299.95 293.20 299.25 0.0M
2025-03-28 298.60 303.15 293.25 295.10 0.0M
2025-03-27 299.00 300.65 296.45 298.60 0.1M
2025-03-26 302.25 304.50 298.00 299.50 0.0M
2025-03-25 306.55 315.00 300.10 303.20 0.0M
2025-03-24 302.00 311.10 300.05 304.90 0.0M
2025-03-21 299.90 305.50 295.75 303.35 0.0M
2025-03-20 301.75 303.15 295.40 295.95 0.0M
2025-03-19 302.05 304.55 299.70 300.85 0.0M
2025-03-18 296.55 308.20 293.40 302.45 0.0M
2025-03-17 299.90 299.90 288.55 290.00 0.0M
2025-03-13 300.65 300.80 294.70 295.95 0.0M
2025-03-12 305.65 305.65 299.05 300.35 0.0M
2025-03-11 306.00 309.90 299.30 305.65 0.0M
2025-03-10 303.75 306.60 302.30 304.35 0.0M
2025-03-07 305.00 305.70 301.75 303.95 0.0M
2025-03-06 303.00 307.20 303.00 304.50 0.0M
2025-03-05 302.00 306.35 300.45 305.35 0.0M
2025-03-04 310.00 311.25 301.50 302.65 0.0M
2025-03-03 307.70 315.40 297.10 311.30 0.0M
2025-02-28 300.05 312.00 299.70 307.00 0.0M
2025-02-27 304.25 306.15 299.35 299.90 0.0M
2025-02-25 300.55 308.90 295.15 304.30 0.0M
2025-02-24 306.95 306.95 298.00 300.60 0.0M
2025-02-21 299.75 304.35 299.15 301.50 0.0M
2025-02-20 300.10 304.00 298.50 301.20 0.0M
2025-02-19 306.95 306.95 299.60 302.85 0.0M
2025-02-18 305.00 307.75 295.25 306.30 0.0M
2025-02-17 289.95 303.55 289.95 302.60 0.0M
2025-02-14 301.55 306.40 295.20 298.30 0.0M
2025-02-13 316.95 316.95 301.40 307.45 0.0M
2025-02-12 322.00 322.00 303.50 308.50 0.1M
2025-02-11 315.10 321.40 306.30 320.25 0.0M
2025-02-10 324.30 324.30 316.10 320.70 0.0M
2025-02-07 328.35 332.00 322.70 328.45 0.0M
2025-02-06 324.00 328.75 318.30 328.10 0.1M
2025-02-05 321.55 325.00 317.80 323.75 0.1M
2025-02-04 315.25 322.00 311.50 321.45 0.1M
2025-02-03 310.10 317.85 309.25 315.15 0.0M
2025-02-01 305.00 321.75 302.40 318.35 0.1M
2025-01-31 298.00 304.00 291.80 303.00 0.0M
2025-01-30 294.40 297.75 288.65 296.35 0.1M
2025-01-29 278.00 291.55 277.30 288.80 0.0M
2025-01-28 272.00 279.35 267.75 277.80 0.0M
2025-01-27 284.35 284.35 270.00 271.65 0.0M
2025-01-24 284.40 289.00 280.05 281.95 0.0M
2025-01-23 278.10 287.65 275.55 286.90 0.0M
2025-01-22 289.00 289.00 275.65 278.40 0.0M
2025-01-21 296.25 296.25 287.85 288.70 0.0M
2025-01-20 291.45 293.90 289.15 292.35 0.0M
2025-01-17 295.90 297.55 289.65 291.45 0.0M
2025-01-16 282.20 293.25 280.10 291.85 0.0M
2025-01-15 277.25 283.70 270.45 277.00 0.1M
2025-01-14 270.05 278.50 270.05 274.90 0.0M
2025-01-13 278.60 280.70 269.00 270.80 0.0M
2025-01-10 289.95 289.95 279.05 281.50 0.0M
2025-01-09 290.10 290.15 287.50 288.25 0.0M
2025-01-08 294.05 295.55 287.05 290.90 0.0M
2025-01-07 289.05 294.95 288.45 293.95 0.0M
2025-01-06 296.90 298.30 286.30 287.15 0.1M
2025-01-03 299.15 300.75 296.25 296.90 0.0M
2025-01-02 291.55 301.00 291.55 299.60 1.1M
2025-01-01 292.95 293.80 288.85 291.55 0.0M