NSE - Delayed Quote
INR
Aptus Value Housing Finance India Limited (APTUS.NS)
191.28
-9.04
(-4.51%)
At close: October 30 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
201.22
201.22
190.10
191.28
191.28
1,445,684
Oct 29, 2026
199.61
202.58
198.31
200.32
200.32
2,836,243
Oct 28, 2026
202.13
202.13
197.30
198.62
198.62
1,541,770
Oct 27, 2026
198.00
203.69
195.73
201.73
201.73
1,485,439
Oct 26, 2026
197.70
199.02
192.20
197.93
197.93
1,759,769
Oct 23, 2026
201.99
202.42
193.61
196.47
196.47
1,365,575
Oct 22, 2026
206.00
209.24
200.23
201.82
201.82
1,668,610
Oct 21, 2026
212.11
213.26
204.50
207.50
207.50
2,486,003
Oct 19, 2026
221.60
221.85
212.50
213.25
213.25
1,143,337
Oct 16, 2026
223.25
225.99
219.58
222.50
222.50
2,022,187
Oct 15, 2026
221.40
225.17
220.15
224.21
224.21
1,194,018
Oct 14, 2026
223.00
225.28
220.10
221.40
221.40
1,651,951
Oct 13, 2026
219.60
225.00
219.47
223.34
223.34
3,159,851
Oct 12, 2026
219.44
223.89
217.55
219.47
219.47
1,332,263
Oct 9, 2026
215.52
218.53
212.61
215.73
215.73
1,402,416
Oct 8, 2026
219.90
223.00
216.00
216.92
216.92
2,083,763
Oct 7, 2026
223.35
224.50
217.29
219.46
219.46
1,540,789
Oct 6, 2026
223.65
226.21
222.32
223.90
223.90
512,918
Oct 5, 2026
227.95
228.51
222.34
223.65
223.65
934,997
Oct 1, 2026
231.00
231.00
223.28
226.40
226.40
1,566,543
Sep 30, 2026
235.00
236.87
230.00
232.53
232.53
1,838,844
Sep 29, 2026
238.10
238.54
231.33
233.34
233.34
4,037,956
Sep 28, 2026
244.00
244.00
237.00
237.47
237.47
710,146
Sep 25, 2026
240.90
245.00
240.09
244.60
244.60
1,278,151
Sep 24, 2026
248.00
248.00
238.81
240.92
240.92
2,030,314
Sep 23, 2026
243.89
253.23
241.01
251.33
251.33
3,164,338
Sep 22, 2026
237.50
244.03
237.50
242.08
242.08
3,567,063
Sep 21, 2026
239.17
240.47
234.50
237.27
237.27
1,262,350
Sep 18, 2026
239.20
243.60
233.12
237.68
237.68
3,101,354
Sep 17, 2026
239.00
244.13
237.19
239.16
239.16
1,187,149
Sep 16, 2026
241.95
243.50
235.36
239.91
239.91
3,168,614
Sep 15, 2026
249.01
249.66
240.40
244.83
244.83
1,042,351
Sep 11, 2026
250.02
251.20
245.50
249.11
249.11
1,138,103
Sep 10, 2026
257.00
257.55
250.10
252.20
252.20
1,627,426
Sep 9, 2026
256.00
260.04
251.63
258.28
258.28
1,132,562
Sep 8, 2026
256.00
257.86
252.10
256.96
256.96
511,661
Sep 7, 2026
258.00
258.85
252.35
256.89
256.89
1,460,350
Sep 4, 2026
257.31
261.96
256.20
258.85
258.85
1,203,338
Sep 3, 2026
255.55
260.19
253.60
257.31
257.31
1,420,310
Sep 2, 2026
252.00
256.61
249.20
254.28
254.28
466,564
Sep 1, 2026
249.00
254.07
247.15
253.36
253.36
731,329
Aug 31, 2026
255.00
257.10
247.25
248.85
248.85
938,126
Aug 28, 2026
254.80
257.20
253.55
256.15
256.15
324,345
Aug 27, 2026
258.50
259.75
255.10
256.45
256.45
903,961
Aug 26, 2026
254.60
261.80
254.50
258.50
258.50
3,986,248
Aug 25, 2026
254.00
258.70
250.75
254.40
254.40
5,103,135
Aug 24, 2026
258.00
258.90
252.05
254.35
254.35
847,181
Aug 21, 2026
254.00
258.80
253.60
257.75
257.75
798,359
Aug 20, 2026
254.90
258.30
251.90
253.30
253.30
882,923
Aug 19, 2026
257.35
257.65
251.10
253.05
253.05
400,106
Aug 18, 2026
256.60
261.70
255.20
257.00
257.00
706,252
Aug 17, 2026
249.05
256.95
246.45
255.20
255.20
704,661
Aug 14, 2026
253.50
253.80
249.05
250.50
250.50
784,152
Aug 13, 2026
254.50
255.80
252.45
253.80
253.80
539,042
Aug 12, 2026
258.00
258.15
253.05
254.75
254.75
1,675,606
Aug 11, 2026
255.00
257.95
251.00
256.70
256.70
852,421
Aug 10, 2026
261.30
261.85
251.60
253.25
253.25
958,585
Aug 7, 2026
259.10
262.70
257.10
260.65
260.65
666,160
Aug 6, 2026
263.15
265.70
260.05
260.80
260.80
824,005
Aug 5, 2026
261.55
266.35
261.15
264.30
264.30
884,222
Aug 4, 2026
267.40
268.00
260.00
260.60
260.60
1,263,676
Aug 3, 2026
263.95
265.20
258.50
263.60
263.60
1,314,539
Jul 31, 2026
277.50
288.40
256.00
261.20
261.20
5,845,612
Jul 30, 2026
279.95
283.55
276.20
277.20
277.20
372,783
Jul 29, 2026
281.50
283.05
279.55
281.85
281.85
333,173
Jul 28, 2026
279.00
282.75
277.35
281.30
281.30
326,627
Jul 27, 2026
280.70
284.70
277.60
279.05
279.05
410,392
Jul 24, 2026
284.50
284.50
276.50
277.15
277.15
932,035
Jul 23, 2026
293.00
294.40
283.00
284.70
284.70
836,068
Jul 22, 2026
298.05
301.00
292.35
294.65
294.65
527,810
Jul 21, 2026
305.45
305.45
298.95
301.05
301.05
729,142
Jul 20, 2026
307.95
308.85
304.15
305.45
305.45
837,847
Jul 17, 2026
302.10
309.00
296.95
306.85
306.85
1,598,128
Jul 16, 2026
297.70
300.90
294.10
299.95
299.95
1,512,587
Jul 15, 2026
291.00
297.00
289.80
295.60
295.60
973,819
Jul 14, 2026
290.20
291.45
285.00
290.15
290.15
573,581
Jul 13, 2026
283.00
298.95
280.15
289.50
289.50
1,827,306
Jul 10, 2026
282.10
285.40
281.90
283.80
283.80
256,893
Jul 9, 2026
276.65
282.45
274.85
279.50
279.50
516,719
Jul 8, 2026
283.95
288.10
275.60
277.90
277.90
1,142,214
Jul 7, 2026
285.50
289.95
283.95
285.50
285.50
870,015
Jul 6, 2026
287.20
288.95
284.40
285.50
285.50
590,283
Jul 3, 2026
290.50
293.20
286.05
287.85
287.85
862,152
Jul 2, 2026
288.25
295.00
285.00
288.95
288.95
1,909,541
Jul 1, 2026
281.60
288.30
277.65
286.90
286.90
1,830,824
Jun 30, 2026
269.10
281.90
267.65
278.85
278.85
3,365,672
Jun 29, 2026
270.00
273.40
266.10
267.15
267.15
1,238,050
Jun 25, 2026
265.95
272.55
263.05
265.10
265.10
1,446,505
Jun 24, 2026
262.70
268.75
259.10
264.70
264.70
2,882,873
Jun 23, 2026
270.60
271.25
261.70
262.70
262.70
1,089,504
Jun 22, 2026
271.85
271.85
268.05
270.60
270.60
326,388
Jun 19, 2026
273.00
273.90
266.10
269.75
269.75
848,929
Jun 18, 2026
272.00
275.40
268.55
272.75
272.75
376,679
Jun 17, 2026
271.10
273.55
268.40
270.10
270.10
361,094
Jun 16, 2026
273.90
275.00
266.55
269.40
269.40
802,404
Jun 15, 2026
275.75
277.95
271.45
272.70
272.70
854,454
Jun 12, 2026
259.30
274.80
259.00
271.70
271.70
2,489,626
Jun 11, 2026
252.55
260.10
249.15
258.45
258.45
1,254,111
Jun 10, 2026
253.05
253.65
249.00
252.55
252.55
1,188,398
Jun 9, 2026
256.00
256.95
248.00
253.05
253.05
1,015,458
Jun 8, 2026
262.10
262.10
255.00
256.00
256.00
848,240
Jun 5, 2026
262.95
268.80
261.00
265.30
265.30
670,612
Jun 4, 2026
257.60
265.00
251.15
262.95
262.95
1,410,551
Jun 3, 2026
262.95
263.95
255.05
257.60
257.60
284,099
Jun 2, 2026
258.40
261.90
254.30
260.60
260.60
453,587
Jun 1, 2026
260.00
262.80
257.70
260.10
260.10
426,105
May 29, 2026
264.15
268.95
257.45
260.30
260.30
553,372
May 27, 2026
261.00
264.00
259.75
262.70
262.70
205,683
May 26, 2026
262.55
265.80
259.55
260.20
260.20
420,157
May 25, 2026
261.75
267.40
261.75
262.55
262.55
525,433
May 22, 2026
265.10
265.30
259.65
260.35
260.35
345,708
May 21, 2026
269.50
271.00
262.00
265.10
265.10
687,721
May 20, 2026
253.00
274.20
250.50
269.10
269.10
2,148,323
May 19, 2026
255.80
257.90
253.75
254.55
254.55
498,188
May 18, 2026
261.15
262.15
251.65
257.10
257.10
858,586
May 15, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
269.80
271.40
262.00
264.45
264.45
789,109
May 14, 2026
271.80
275.00
266.05
269.80
267.30
1,521,063
May 13, 2026
273.70
280.00
268.65
269.40
266.90
1,118,401
May 12, 2026
285.00
285.95
271.15
274.15
271.61
1,851,437
May 11, 2026
282.80
290.00
276.75
287.00
284.34
1,999,562
May 8, 2026
277.35
285.70
276.50
282.80
280.18
2,347,454
May 7, 2026
272.00
293.90
270.15
275.05
272.50
21,233,820
May 6, 2026
260.95
270.00
260.95
267.40
264.92
1,665,240
May 5, 2026
262.70
263.00
254.45
259.00
256.60
1,466,391
May 4, 2026
262.95
266.50
260.10
261.40
258.98
691,596
Apr 30, 2026
261.80
265.20
259.50
260.14
257.73
592,066
Apr 29, 2026
258.00
267.90
255.84
264.82
262.37
1,931,740
Apr 28, 2026
261.00
263.00
255.80
258.83
256.43
726,230
Apr 27, 2026
258.67
264.47
258.00
260.57
258.16
1,524,369
Apr 24, 2026
257.00
258.72
252.50
257.46
255.07
1,153,538
Apr 23, 2026
258.00
260.43
255.00
256.85
254.47
937,418
Apr 22, 2026
257.00
262.79
253.21
260.89
258.47
1,942,135
Apr 21, 2026
247.05
260.19
246.60
257.38
255.00
5,390,888
Apr 20, 2026
246.70
247.00
241.26
245.07
242.80
902,730
Apr 17, 2026
248.75
250.50
245.00
246.37
244.09
1,339,386
Apr 16, 2026
231.58
248.98
231.58
246.86
244.57
6,191,432
Apr 15, 2026
231.10
232.00
225.99
230.66
228.52
2,650,672
Apr 13, 2026
222.00
227.70
215.93
226.08
223.99
1,604,125
Apr 10, 2026
220.40
224.47
218.90
223.23
221.16
3,041,628
Apr 9, 2026
212.90
218.70
210.24
217.83
215.81
5,580,762
Apr 8, 2026
210.95
213.12
205.27
211.89
209.93
3,422,473
Apr 7, 2026
202.00
203.82
194.65
199.76
197.91
2,633,695
Apr 6, 2026
199.50
200.30
194.10
198.36
196.52
2,234,463
Apr 2, 2026
202.40
202.40
195.50
199.42
197.57
3,420,631
Apr 1, 2026
201.94
205.50
198.70
203.70
201.81
1,800,553
Mar 30, 2026
197.50
200.89
193.03
194.57
192.77
3,329,971
Mar 27, 2026
206.51
206.51
196.74
197.78
195.95
5,613,565
Mar 25, 2026
203.00
209.06
202.22
207.25
205.33
7,167,048
Mar 24, 2026
205.00
205.33
197.80
200.31
198.45
5,144,658
Mar 23, 2026
204.91
207.42
198.11
201.36
199.49
6,033,282
Mar 20, 2026
212.90
212.95
208.25
208.83
206.89
1,727,841
Mar 19, 2026
217.68
217.68
209.00
209.84
207.90
1,860,655
Mar 18, 2026
221.75
225.05
217.21
219.18
217.15
2,017,690
Mar 17, 2026
225.25
225.52
220.20
221.22
219.17
1,180,506
Mar 16, 2026
222.01
224.50
217.00
222.20
220.14
1,433,580
Mar 13, 2026
227.25
227.78
219.23
222.01
219.95
1,505,381
Mar 12, 2026
227.00
230.10
223.91
227.24
225.13
1,555,673
Mar 11, 2026
233.00
235.22
228.01
229.57
227.44
1,789,017
Mar 10, 2026
225.35
232.81
223.85
232.02
229.87
2,326,347
Mar 9, 2026
225.00
225.00
218.27
221.29
219.24
1,438,361
Mar 6, 2026
229.82
231.34
225.80
228.21
226.10
1,854,854
Mar 5, 2026
231.84
231.84
227.26
228.50
226.38
1,180,473
Mar 4, 2026
235.00
235.13
225.03
228.41
226.29
1,993,159
Mar 2, 2026
235.00
242.76
235.00
238.29
236.08
828,229
Feb 27, 2026
245.45
248.20
243.05
244.00
241.74
659,563
Feb 26, 2026
247.00
250.45
243.15
245.70
243.42
1,247,203
Feb 25, 2026
238.90
248.45
238.90
247.30
245.01
2,674,174
Feb 24, 2026
243.70
244.30
234.40
236.50
234.31
2,257,276
Feb 23, 2026
243.90
249.95
242.10
243.70
241.44
2,153,830
Feb 20, 2026
244.95
247.70
241.25
241.90
239.66
1,021,153
Feb 19, 2026
249.65
249.65
244.00
244.65
242.38
899,351
Feb 18, 2026
250.00
251.00
247.40
249.55
247.24
600,952
Feb 17, 2026
245.70
250.65
244.00
249.25
246.94
696,314
Feb 16, 2026
247.40
249.00
242.95
245.70
243.42
1,249,701
Feb 13, 2026
251.10
251.45
245.55
249.60
247.29
1,391,579
Feb 12, 2026
258.90
258.90
251.40
252.05
249.71
1,011,993
Feb 11, 2026
262.00
262.00
257.20
258.15
255.76
777,321
Feb 10, 2026
267.90
268.50
259.45
260.40
257.99
1,492,174
Feb 9, 2026
260.50
267.85
256.30
266.50
264.03
1,218,506
Feb 6, 2026
269.00
269.00
258.20
259.10
256.70
2,452,780
Feb 5, 2026
285.15
285.95
268.35
270.55
268.04
2,178,795
Feb 4, 2026
281.05
292.55
272.20
273.65
271.11
4,749,653
Feb 3, 2026
279.90
283.00
274.85
281.40
278.79
1,421,154
Feb 2, 2026
266.20
268.90
258.15
266.80
264.33
1,002,831
Jan 30, 2026
269.80
276.70
266.15
275.40
272.85
858,305
Jan 29, 2026
274.35
274.35
268.50
269.80
267.30
348,024
Jan 28, 2026
268.80
274.00
265.10
273.10
270.57
484,471
Jan 27, 2026
259.70
269.90
257.40
267.50
265.02
1,456,104
Jan 23, 2026
265.20
268.05
259.00
259.70
257.29
369,166
Jan 22, 2026
261.15
266.05
260.05
265.15
262.69
1,072,880
Jan 21, 2026
262.45
264.95
257.15
260.05
257.64
1,528,414
Jan 20, 2026
267.90
271.00
261.85
262.65
260.22
1,020,135
Jan 19, 2026
270.00
271.05
264.00
267.60
265.12
885,177
Jan 16, 2026
270.30
271.20
268.05
270.00
267.50
932,988
Jan 15, 2026
270.30
270.30
270.30
270.30
267.80
-
Jan 14, 2026
275.55
276.65
270.00
270.30
267.80
662,274
Jan 13, 2026
274.20
276.90
272.95
274.20
271.66
308,230
Jan 12, 2026
275.50
277.00
271.45
273.90
271.36
548,265
Jan 9, 2026
280.00
283.00
275.00
275.45
272.90
433,884
Jan 8, 2026
287.85
287.85
279.00
279.70
277.11
399,046
Jan 7, 2026
286.60
289.95
281.90
289.10
286.42
585,556
Jan 6, 2026
289.50
290.00
284.35
287.10
284.44
658,739
Jan 5, 2026
283.80
288.80
282.45
287.65
284.98
539,109
Jan 2, 2026
282.50
284.40
280.50
283.80
281.17
399,826
Jan 1, 2026
281.60
284.85
279.05
282.05
279.44
455,178
Dec 31, 2025
286.85
287.45
276.30
279.10
276.51
1,153,516
Dec 30, 2025
279.05
293.70
274.50
284.55
281.91
3,124,585
Dec 29, 2025
280.90
282.10
271.40
278.10
275.52
2,359,307
Dec 26, 2025
283.30
283.50
280.00
280.90
278.30
474,869
Dec 24, 2025
283.45
283.75
281.25
282.25
279.63
310,022
Dec 23, 2025
284.40
284.40
281.00
282.35
279.73
331,397
Dec 22, 2025
284.80
284.80
281.70
282.30
279.68
394,204
Dec 19, 2025
284.00
285.00
280.50
283.55
280.92
334,009
Dec 18, 2025
284.85
291.00
282.05
282.85
280.23
2,478,121
Dec 17, 2025
290.80
290.80
283.15
284.95
282.31
810,512
Dec 16, 2025
290.00
291.00
286.50
289.40
286.72
390,592
Dec 15, 2025
292.55
293.00
288.45
290.05
287.36
377,589
Dec 12, 2025
295.00
296.45
290.70
292.35
289.64
428,733
Dec 11, 2025
288.00
295.00
286.55
293.30
290.58
575,054
Dec 10, 2025
288.00
291.90
285.80
288.95
286.27
584,750
Dec 9, 2025
279.25
289.50
276.10
288.80
286.12
1,044,553
Dec 8, 2025
281.70
283.75
278.00
278.75
276.17
812,655
Dec 5, 2025
284.00
285.35
279.20
281.70
279.09
903,777
Dec 4, 2025
277.45
284.75
274.60
283.95
281.32
1,358,120
Dec 3, 2025
277.80
278.85
271.85
275.95
273.39
2,953,837
Dec 2, 2025
282.70
282.85
276.05
278.05
275.47
718,862
Dec 1, 2025
279.80
283.95
277.60
282.70
280.08
1,164,546
Nov 28, 2025
281.85
282.05
276.65
279.10
276.51
669,122
Nov 27, 2025
282.90
287.95
279.40
280.70
278.10
2,502,707
Nov 26, 2025
282.60
285.90
279.30
281.20
278.59
1,077,229
Nov 25, 2025
288.40
288.40
279.80
280.50
277.90
1,049,865
Nov 24, 2025
279.00
292.00
275.10
286.40
283.75
2,119,364
Nov 21, 2025
280.80
281.60
275.50
277.05
274.48
977,425
Nov 20, 2025
289.80
289.80
278.20
280.30
277.70
1,080,562
Nov 19, 2025
289.80
289.80
286.35
288.25
285.58
916,893
Nov 18, 2025
294.95
296.80
288.05
288.60
285.93
1,327,312
Nov 17, 2025
293.90
295.25
290.40
293.05
290.33
1,037,935
Nov 14, 2025
287.25
292.75
284.00
290.35
287.66
1,198,837
Nov 13, 2025
285.45
289.35
282.60
287.25
284.59
1,107,595
Nov 12, 2025
289.15
289.20
281.75
282.95
280.33
1,784,573
Nov 11, 2025
288.20
290.50
285.30
288.15
285.48
1,464,821
Nov 10, 2025
292.20
292.45
287.00
288.20
285.53
861,596
Nov 7, 2025
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
294.85
294.85
287.45
292.40
289.69
1,075,032
Nov 6, 2025
295.90
296.25
289.95
294.85
290.14
1,839,798
Nov 4, 2025
303.25
305.95
293.10
294.45
289.74
3,467,760
Nov 3, 2025
317.00
322.75
298.55
301.35
296.53
6,653,857
Oct 31, 2025
313.40
321.00
310.65
317.60
312.52
2,603,876
Oct 30, 2025
318.65
318.65
311.40
312.55
307.55
608,698
