Price Data Selection & Download
Aptus Value Housing Finance Share Price All Time Records & Statistics (Aug 2021 - Jul 2026)
1208 daily OHLCV records on NSE from Aug. 2021 to July 2026. Examine APTUS earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹401.65
October 14, 2024
NSE Exchange
Share Price All Time Low
₹193.03
March 30, 2026
NSE Exchange
Highest Volume Trading Day
90,796,820
June 03, 2025 • ₹307.00
NSE Exchange
Share Price History Data (Aug 2021 - Jul 2026)
APTUS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹284.50 | ₹284.50 | ₹276.50 | ₹277.15 | 932,035 |
| 2026-07-23 | ₹293.00 | ₹294.40 | ₹283.00 | ₹284.70 | 836,068 |
| 2026-07-22 | ₹298.05 | ₹301.00 | ₹292.35 | ₹294.65 | 527,810 |
| 2026-07-21 | ₹305.45 | ₹305.45 | ₹298.95 | ₹301.05 | 729,142 |
| 2026-07-20 | ₹307.95 | ₹308.85 | ₹304.15 | ₹305.45 | 837,847 |
| 2026-07-17 | ₹302.10 | ₹309.00 | ₹296.95 | ₹306.85 | 1,598,128 |
| 2026-07-16 | ₹297.70 | ₹300.90 | ₹294.10 | ₹299.95 | 1,512,587 |
| 2026-07-15 | ₹291.00 | ₹297.00 | ₹289.80 | ₹295.60 | 973,819 |
| 2026-07-14 | ₹290.20 | ₹291.45 | ₹285.00 | ₹290.15 | 573,581 |
| 2026-07-13 | ₹283.00 | ₹298.95 | ₹280.15 | ₹289.50 | 1,827,306 |
| 2026-07-10 | ₹282.10 | ₹285.40 | ₹281.90 | ₹283.80 | 256,893 |
| 2026-07-09 | ₹276.65 | ₹282.45 | ₹274.85 | ₹279.50 | 516,719 |
| 2026-07-08 | ₹283.95 | ₹288.10 | ₹275.60 | ₹277.90 | 1,142,214 |
| 2026-07-07 | ₹285.50 | ₹289.95 | ₹283.95 | ₹285.50 | 870,015 |
| 2026-07-06 | ₹287.20 | ₹288.95 | ₹284.40 | ₹285.50 | 590,283 |
| 2026-07-03 | ₹290.50 | ₹293.20 | ₹286.05 | ₹287.85 | 862,152 |
| 2026-07-02 | ₹288.25 | ₹295.00 | ₹285.00 | ₹288.95 | 1,909,541 |
| 2026-07-01 | ₹281.60 | ₹288.30 | ₹277.65 | ₹286.90 | 1,830,824 |
| 2026-06-30 | ₹269.10 | ₹281.90 | ₹267.65 | ₹278.85 | 3,365,672 |
| 2026-06-29 | ₹270.00 | ₹273.40 | ₹266.10 | ₹267.15 | 1,238,050 |
| 2026-06-25 | ₹265.95 | ₹272.55 | ₹263.05 | ₹265.10 | 1,446,505 |
| 2026-06-24 | ₹262.70 | ₹268.75 | ₹259.10 | ₹264.70 | 2,882,873 |
| 2026-06-23 | ₹270.60 | ₹271.25 | ₹261.70 | ₹262.70 | 1,089,504 |
| 2026-06-22 | ₹271.85 | ₹271.85 | ₹268.05 | ₹270.60 | 326,388 |
| 2026-06-19 | ₹273.00 | ₹273.90 | ₹266.10 | ₹269.75 | 848,929 |
| 2026-06-18 | ₹272.00 | ₹275.40 | ₹268.55 | ₹272.75 | 376,679 |
| 2026-06-17 | ₹271.10 | ₹273.55 | ₹268.40 | ₹270.10 | 361,094 |
| 2026-06-16 | ₹273.90 | ₹275.00 | ₹266.55 | ₹269.40 | 802,404 |
| 2026-06-15 | ₹275.75 | ₹277.95 | ₹271.45 | ₹272.70 | 854,454 |
| 2026-06-12 | ₹259.30 | ₹274.80 | ₹259.00 | ₹271.70 | 2,489,626 |
| 2026-06-11 | ₹252.55 | ₹260.10 | ₹249.15 | ₹258.45 | 1,254,111 |
| 2026-06-10 | ₹253.05 | ₹253.65 | ₹249.00 | ₹252.55 | 1,188,398 |
| 2026-06-09 | ₹256.00 | ₹256.95 | ₹248.00 | ₹253.05 | 1,015,458 |
| 2026-06-08 | ₹262.10 | ₹262.10 | ₹255.00 | ₹256.00 | 848,240 |
| 2026-06-05 | ₹262.95 | ₹268.80 | ₹261.00 | ₹265.30 | 670,612 |
| 2026-06-04 | ₹257.60 | ₹265.00 | ₹251.15 | ₹262.95 | 1,410,551 |
| 2026-06-03 | ₹262.95 | ₹263.95 | ₹255.05 | ₹257.60 | 284,099 |
| 2026-06-02 | ₹258.40 | ₹261.90 | ₹254.30 | ₹260.60 | 453,587 |
| 2026-06-01 | ₹260.00 | ₹262.80 | ₹257.70 | ₹260.10 | 426,105 |
| 2026-05-29 | ₹264.15 | ₹268.95 | ₹257.45 | ₹260.30 | 553,372 |
| 2026-05-27 | ₹261.00 | ₹264.00 | ₹259.75 | ₹262.70 | 205,683 |
| 2026-05-26 | ₹262.55 | ₹265.80 | ₹259.55 | ₹260.20 | 420,157 |
| 2026-05-25 | ₹261.75 | ₹267.40 | ₹261.75 | ₹262.55 | 525,433 |
| 2026-05-22 | ₹265.10 | ₹265.30 | ₹259.65 | ₹260.35 | 345,708 |
| 2026-05-21 | ₹269.50 | ₹271.00 | ₹262.00 | ₹265.10 | 687,721 |
| 2026-05-20 | ₹253.00 | ₹274.20 | ₹250.50 | ₹269.10 | 2,148,323 |
| 2026-05-19 | ₹255.80 | ₹257.90 | ₹253.75 | ₹254.55 | 498,188 |
| 2026-05-18 | ₹261.15 | ₹262.15 | ₹251.65 | ₹257.10 | 858,586 |
| 2026-05-15 | ₹269.80 | ₹271.40 | ₹262.00 | ₹264.45 | 789,109 |
| 2026-05-14 | ₹271.80 | ₹275.00 | ₹266.05 | ₹269.80 | 1,521,063 |
| 2026-05-13 | ₹273.70 | ₹280.00 | ₹268.65 | ₹269.40 | 1,118,401 |
| 2026-05-12 | ₹285.00 | ₹285.95 | ₹271.15 | ₹274.15 | 1,851,437 |
| 2026-05-11 | ₹282.80 | ₹290.00 | ₹276.75 | ₹287.00 | 1,999,562 |
| 2026-05-08 | ₹277.35 | ₹285.70 | ₹276.50 | ₹282.80 | 2,347,454 |
| 2026-05-07 | ₹272.00 | ₹293.90 | ₹270.15 | ₹275.05 | 21,233,820 |
| 2026-05-06 | ₹260.95 | ₹270.00 | ₹260.95 | ₹267.40 | 1,665,240 |
| 2026-05-05 | ₹262.70 | ₹263.00 | ₹254.45 | ₹259.00 | 1,466,391 |
| 2026-05-04 | ₹262.95 | ₹266.50 | ₹260.10 | ₹261.40 | 691,596 |
| 2026-04-30 | ₹261.80 | ₹265.20 | ₹259.50 | ₹260.14 | 592,066 |
| 2026-04-29 | ₹258.00 | ₹267.90 | ₹255.84 | ₹264.82 | 1,931,740 |
| 2026-04-28 | ₹261.00 | ₹263.00 | ₹255.80 | ₹258.83 | 726,230 |
| 2026-04-27 | ₹258.67 | ₹264.47 | ₹258.00 | ₹260.57 | 1,524,369 |
| 2026-04-24 | ₹257.00 | ₹258.72 | ₹252.50 | ₹257.46 | 1,153,538 |
| 2026-04-23 | ₹258.00 | ₹260.43 | ₹255.00 | ₹256.85 | 937,418 |
| 2026-04-22 | ₹257.00 | ₹262.79 | ₹253.21 | ₹260.89 | 1,942,135 |
| 2026-04-21 | ₹247.05 | ₹260.19 | ₹246.60 | ₹257.38 | 5,390,888 |
| 2026-04-20 | ₹246.70 | ₹247.00 | ₹241.26 | ₹245.07 | 902,730 |
| 2026-04-17 | ₹248.75 | ₹250.50 | ₹245.00 | ₹246.37 | 1,339,386 |
| 2026-04-16 | ₹231.58 | ₹248.98 | ₹231.58 | ₹246.86 | 6,191,432 |
| 2026-04-15 | ₹231.10 | ₹232.00 | ₹225.99 | ₹230.66 | 2,650,672 |
| 2026-04-13 | ₹222.00 | ₹227.70 | ₹215.93 | ₹226.08 | 1,604,125 |
| 2026-04-10 | ₹220.40 | ₹224.47 | ₹218.90 | ₹223.23 | 3,041,628 |
| 2026-04-09 | ₹212.90 | ₹218.70 | ₹210.24 | ₹217.83 | 5,580,762 |
| 2026-04-08 | ₹210.95 | ₹213.12 | ₹205.27 | ₹211.89 | 3,422,473 |
| 2026-04-07 | ₹202.00 | ₹203.82 | ₹194.65 | ₹199.76 | 2,633,695 |
| 2026-04-06 | ₹199.50 | ₹200.30 | ₹194.10 | ₹198.36 | 2,234,463 |
| 2026-04-02 | ₹202.40 | ₹202.40 | ₹195.50 | ₹199.42 | 3,420,631 |
| 2026-04-01 | ₹201.94 | ₹205.50 | ₹198.70 | ₹203.70 | 1,800,553 |
| 2026-03-30 | ₹197.50 | ₹200.89 | ₹193.03 | ₹194.57 | 3,329,971 |
| 2026-03-27 | ₹206.51 | ₹206.51 | ₹196.74 | ₹197.78 | 5,613,565 |
| 2026-03-25 | ₹203.00 | ₹209.06 | ₹202.22 | ₹207.25 | 7,167,048 |
| 2026-03-24 | ₹205.00 | ₹205.33 | ₹197.80 | ₹200.31 | 5,144,658 |
| 2026-03-23 | ₹204.91 | ₹207.42 | ₹198.11 | ₹201.36 | 6,033,282 |
| 2026-03-20 | ₹212.90 | ₹212.95 | ₹208.25 | ₹208.83 | 1,727,841 |
| 2026-03-19 | ₹217.68 | ₹217.68 | ₹209.00 | ₹209.84 | 1,860,655 |
| 2026-03-18 | ₹221.75 | ₹225.05 | ₹217.21 | ₹219.18 | 2,017,690 |
| 2026-03-17 | ₹225.25 | ₹225.52 | ₹220.20 | ₹221.22 | 1,180,506 |
| 2026-03-16 | ₹222.01 | ₹224.50 | ₹217.00 | ₹222.20 | 1,433,580 |
| 2026-03-13 | ₹227.25 | ₹227.78 | ₹219.23 | ₹222.01 | 1,505,381 |
| 2026-03-12 | ₹227.00 | ₹230.10 | ₹223.91 | ₹227.24 | 1,555,673 |
| 2026-03-11 | ₹233.00 | ₹235.22 | ₹228.01 | ₹229.57 | 1,789,017 |
| 2026-03-10 | ₹225.35 | ₹232.81 | ₹223.85 | ₹232.02 | 2,326,347 |
| 2026-03-09 | ₹225.00 | ₹225.00 | ₹218.27 | ₹221.29 | 1,438,361 |
| 2026-03-06 | ₹229.82 | ₹231.34 | ₹225.80 | ₹228.21 | 1,854,854 |
| 2026-03-05 | ₹231.84 | ₹231.84 | ₹227.26 | ₹228.50 | 1,180,473 |
| 2026-03-04 | ₹235.00 | ₹235.13 | ₹225.03 | ₹228.41 | 1,993,159 |
| 2026-03-02 | ₹235.00 | ₹242.76 | ₹235.00 | ₹238.29 | 828,229 |
| 2026-02-27 | ₹245.45 | ₹248.20 | ₹243.05 | ₹244.00 | 659,563 |
| 2026-02-26 | ₹247.00 | ₹250.45 | ₹243.15 | ₹245.70 | 1,247,203 |
| 2026-02-25 | ₹238.90 | ₹248.45 | ₹238.90 | ₹247.30 | 2,674,174 |
| 2026-02-24 | ₹243.70 | ₹244.30 | ₹234.40 | ₹236.50 | 2,257,276 |
| 2026-02-23 | ₹243.90 | ₹249.95 | ₹242.10 | ₹243.70 | 2,153,830 |
| 2026-02-20 | ₹244.95 | ₹247.70 | ₹241.25 | ₹241.90 | 1,021,153 |
| 2026-02-19 | ₹249.65 | ₹249.65 | ₹244.00 | ₹244.65 | 899,351 |
| 2026-02-18 | ₹250.00 | ₹251.00 | ₹247.40 | ₹249.55 | 600,952 |
| 2026-02-17 | ₹245.70 | ₹250.65 | ₹244.00 | ₹249.25 | 696,314 |
| 2026-02-16 | ₹247.40 | ₹249.00 | ₹242.95 | ₹245.70 | 1,249,701 |
| 2026-02-13 | ₹251.10 | ₹251.45 | ₹245.55 | ₹249.60 | 1,391,579 |
| 2026-02-12 | ₹258.90 | ₹258.90 | ₹251.40 | ₹252.05 | 1,011,993 |
| 2026-02-11 | ₹262.00 | ₹262.00 | ₹257.20 | ₹258.15 | 777,321 |
| 2026-02-10 | ₹267.90 | ₹268.50 | ₹259.45 | ₹260.40 | 1,492,174 |
| 2026-02-09 | ₹260.50 | ₹267.85 | ₹256.30 | ₹266.50 | 1,218,506 |
| 2026-02-06 | ₹269.00 | ₹269.00 | ₹258.20 | ₹259.10 | 2,452,780 |
| 2026-02-05 | ₹285.15 | ₹285.95 | ₹268.35 | ₹270.55 | 2,178,795 |
| 2026-02-04 | ₹281.05 | ₹292.55 | ₹272.20 | ₹273.65 | 4,749,653 |
| 2026-02-03 | ₹279.90 | ₹283.00 | ₹274.85 | ₹281.40 | 1,421,154 |
| 2026-02-02 | ₹266.20 | ₹268.90 | ₹258.15 | ₹266.80 | 1,002,831 |
| 2026-02-01 | ₹277.00 | ₹277.00 | ₹265.80 | ₹268.20 | 235,142 |
| 2026-01-30 | ₹269.80 | ₹276.70 | ₹266.15 | ₹275.40 | 858,305 |
| 2026-01-29 | ₹274.35 | ₹274.35 | ₹268.50 | ₹269.80 | 348,024 |
| 2026-01-28 | ₹268.80 | ₹274.00 | ₹265.10 | ₹273.10 | 484,471 |
| 2026-01-27 | ₹259.70 | ₹269.90 | ₹257.40 | ₹267.50 | 1,456,104 |
| 2026-01-23 | ₹265.20 | ₹268.05 | ₹259.00 | ₹259.70 | 369,166 |
| 2026-01-22 | ₹261.15 | ₹266.05 | ₹260.05 | ₹265.15 | 1,072,880 |
| 2026-01-21 | ₹262.45 | ₹264.95 | ₹257.15 | ₹260.05 | 1,528,414 |
| 2026-01-20 | ₹267.90 | ₹271.00 | ₹261.85 | ₹262.65 | 1,020,135 |
| 2026-01-19 | ₹270.00 | ₹271.05 | ₹264.00 | ₹267.60 | 885,177 |
| 2026-01-16 | ₹270.30 | ₹271.20 | ₹268.05 | ₹270.00 | 932,988 |
| 2026-01-14 | ₹275.55 | ₹276.65 | ₹270.00 | ₹270.30 | 662,274 |
| 2026-01-13 | ₹274.20 | ₹276.90 | ₹272.95 | ₹274.20 | 308,230 |
| 2026-01-12 | ₹275.50 | ₹277.00 | ₹271.45 | ₹273.90 | 548,265 |
| 2026-01-09 | ₹280.00 | ₹283.00 | ₹275.00 | ₹275.45 | 433,884 |
| 2026-01-08 | ₹287.85 | ₹287.85 | ₹279.00 | ₹279.70 | 399,046 |
| 2026-01-07 | ₹286.60 | ₹289.95 | ₹281.90 | ₹289.10 | 585,556 |
| 2026-01-06 | ₹289.50 | ₹290.00 | ₹284.35 | ₹287.10 | 658,739 |
| 2026-01-05 | ₹283.80 | ₹288.80 | ₹282.45 | ₹287.65 | 539,109 |
| 2026-01-02 | ₹282.50 | ₹284.40 | ₹280.50 | ₹283.80 | 399,826 |
| 2026-01-01 | ₹281.60 | ₹284.85 | ₹279.05 | ₹282.05 | 455,178 |
Aptus Value Housing Finance Share Price Performance Analysis (Aug 2021 - Jul 2026)
APTUS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.74%
₹282.05 → ₹277.15
Year to Date
Price Volatility
9.83%
Low Volatility
Year to Date
Average Daily Volume
1,646,565
Year to Date Average
NSE Exchange
Aptus Value Housing Finance Share Price History – Frequently Asked Questions
Common questions about APTUS historical data and records. For live price, key ratios and fundamentals, see Aptus Value Housing Finance stock price NSE.
What is the all-time high share price of Aptus Value Housing Finance (APTUS)?
The all-time high share price of Aptus Value Housing Finance was ₹401.65 recorded on October 14, 2024 on the NSE exchange.
What is the all-time low share price of Aptus Value Housing Finance (APTUS)?
The all-time low share price of Aptus Value Housing Finance was ₹193.03 recorded on March 30, 2026 on the NSE exchange.
How can I download APTUS historical share price data?
You can download Aptus Value Housing Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for APTUS shares?
The highest trading volume day for Aptus Value Housing Finance was 90,796,820 shares traded on June 03, 2025 on the NSE exchange, with share price at ₹307.0.