APTECHT.NSAPTECHT.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $87.95 | $88.37 | $87.51 | $87.70 | 51,138 |
| 1/13/2026 | $88.01 | $89.19 | $87.00 | $87.81 | 120,925 |
| 1/12/2026 | $89.00 | $89.64 | $86.00 | $87.78 | 179,177 |
| 1/9/2026 | $89.96 | $91.73 | $88.00 | $89.79 | 164,201 |
| 1/8/2026 | $91.61 | $92.12 | $89.60 | $89.96 | 162,316 |
| 1/7/2026 | $92.30 | $93.11 | $91.20 | $91.61 | 170,301 |
| 1/6/2026 | $94.79 | $94.79 | $91.17 | $92.37 | 566,639 |
| 1/5/2026 | $94.66 | $94.66 | $91.50 | $91.88 | 122,908 |
| 1/2/2026 | $89.92 | $95.60 | $89.92 | $94.02 | 347,361 |
| 1/1/2026 | $93.27 | $93.73 | $88.90 | $89.82 | 381,527 |
| 12/31/2025 | $91.70 | $93.84 | $91.70 | $93.27 | 136,523 |
| 12/30/2025 | $92.99 | $94.27 | $91.16 | $91.74 | 162,283 |
| 12/29/2025 | $94.80 | $95.18 | $92.70 | $92.89 | 197,363 |
| 12/26/2025 | $96.99 | $96.99 | $94.50 | $94.80 | 179,649 |
| 12/24/2025 | $97.98 | $99.44 | $95.40 | $95.74 | 294,536 |
| 12/23/2025 | $96.50 | $97.99 | $96.00 | $97.12 | 157,137 |
| 12/22/2025 | $96.50 | $103.49 | $95.01 | $95.82 | 1.27M |
| 12/19/2025 | $97.80 | $98.19 | $94.50 | $94.97 | 201,772 |
| 12/18/2025 | $97.78 | $98.50 | $95.53 | $97.49 | 78,337 |
| 12/17/2025 | $98.27 | $104.67 | $96.68 | $97.64 | 425,088 |
| 12/16/2025 | $99.65 | $99.65 | $98.14 | $98.76 | 57,383 |
| 12/15/2025 | $97.15 | $100.85 | $96.05 | $98.64 | 142,477 |
| 12/12/2025 | $98.01 | $98.76 | $96.76 | $97.25 | 116,398 |
| 12/11/2025 | $99.01 | $99.69 | $97.00 | $98.01 | 381,060 |
| 12/10/2025 | $98.50 | $101.64 | $98.50 | $99.01 | 108,763 |
| 12/9/2025 | $96.80 | $101.00 | $96.00 | $100.62 | 91,226 |
| 12/8/2025 | $100.13 | $101.52 | $97.21 | $98.02 | 107,219 |
| 12/5/2025 | $101.31 | $101.86 | $100.00 | $100.64 | 59,438 |
| 12/4/2025 | $101.50 | $102.87 | $101.05 | $101.31 | 38,902 |
| 12/3/2025 | $102.95 | $102.95 | $100.99 | $101.39 | 71,578 |
| 12/2/2025 | $103.60 | $105.20 | $101.00 | $102.17 | 74,767 |
| 12/1/2025 | $104.47 | $107.59 | $103.00 | $103.75 | 91,611 |
| 11/30/2025 | $104.47 | $107.59 | $103.00 | $103.75 | 91,560 |
| 11/28/2025 | $103.85 | $105.80 | $102.80 | $104.47 | 103,101 |
| 11/27/2025 | $102.90 | $104.50 | $102.53 | $103.76 | 103,101 |
| 11/26/2025 | $102.98 | $103.90 | $101.11 | $102.78 | 93,637 |
| 11/25/2025 | $101.23 | $102.47 | $100.03 | $101.59 | 111,683 |
| 11/24/2025 | $101.60 | $103.00 | $100.88 | $101.23 | 88,781 |
| 11/21/2025 | $104.70 | $104.70 | $100.91 | $102.09 | 118,917 |
| 11/19/2025 | $103.50 | $105.50 | $103.50 | $104.84 | 101,707 |
| 11/18/2025 | $104.61 | $104.90 | $102.80 | $103.73 | 106,281 |
| 11/17/2025 | $105.00 | $105.89 | $101.65 | $104.61 | 207,099 |
| 11/14/2025 | $104.23 | $105.45 | $104.23 | $105.01 | 75,092 |
| 11/13/2025 | $105.10 | $114.00 | $102.80 | $103.70 | 705,362 |
| 11/12/2025 | $107.82 | $107.82 | $104.40 | $104.67 | 96,360 |
| 11/11/2025 | $105.30 | $107.70 | $102.76 | $106.58 | 303,913 |
| 11/10/2025 | $106.10 | $107.45 | $104.01 | $104.68 | 99,202 |
| 11/7/2025 | $106.56 | $108.00 | $104.50 | $105.95 | 238,639 |
| 11/6/2025 | $108.71 | $109.13 | $107.10 | $107.50 | 118,487 |
| 11/4/2025 | $111.49 | $113.30 | $107.52 | $108.16 | 214,877 |
| 11/3/2025 | $108.12 | $112.70 | $108.12 | $111.26 | 240,039 |
| 10/31/2025 | $108.60 | $108.89 | $107.20 | $108.04 | 130,964 |
| 10/30/2025 | $108.75 | $109.25 | $107.00 | $107.88 | 166,163 |
| 10/29/2025 | $108.51 | $111.89 | $106.99 | $107.67 | 419,129 |
| 10/28/2025 | $109.65 | $111.50 | $107.71 | $108.83 | 352,275 |
| 10/27/2025 | $115.82 | $115.82 | $108.35 | $109.11 | 355,211 |
| 10/24/2025 | $115.20 | $115.52 | $113.80 | $114.29 | 53,062 |
| 10/23/2025 | $115.75 | $118.90 | $114.20 | $114.94 | 134,967 |
| 10/21/2025 | $114.45 | $115.90 | $113.31 | $115.47 | 30,820 |
| 10/20/2025 | $113.60 | $114.43 | $112.50 | $113.45 | 67,278 |
| 10/17/2025 | $114.40 | $114.40 | $112.00 | $113.70 | 77,274 |
| 10/16/2025 | $115.02 | $116.06 | $113.55 | $114.00 | 98,204 |