NSE - Delayed Quote INR
Aptus Value Housing Finance India Limited (APTUS.NS)
315.00
-9.85
(-3.03%)
At close: May 9 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 314.85 | 320.00 | 314.10 | 315.00 | 315.00 | 533,054 |
| May 8, 2025 | 321.30 | 331.85 | 317.50 | 324.85 | 324.85 | 1,134,315 |
| May 7, 2025 | 314.95 | 325.35 | 312.60 | 320.20 | 320.20 | 616,197 |
| May 6, 2025 | 328.00 | 329.25 | 316.10 | 317.40 | 317.40 | 269,475 |
| May 5, 2025 | 324.00 | 329.00 | 318.40 | 325.15 | 325.15 | 623,318 |
| May 2, 2025 | 318.95 | 323.60 | 314.20 | 319.80 | 319.80 | 344,568 |
| Apr 30, 2025 | 328.45 | 329.90 | 317.30 | 318.65 | 318.65 | 482,590 |
| Apr 29, 2025 | 328.30 | 331.40 | 327.00 | 328.45 | 328.45 | 360,050 |
| Apr 28, 2025 | 326.70 | 333.15 | 324.75 | 326.70 | 326.70 | 345,131 |
| Apr 25, 2025 | 332.95 | 336.20 | 323.40 | 326.70 | 326.70 | 645,116 |
| Apr 24, 2025 | 339.00 | 339.70 | 332.10 | 332.85 | 332.85 | 283,188 |
| Apr 23, 2025 | 340.85 | 340.85 | 331.60 | 336.25 | 336.25 | 864,771 |
| Apr 22, 2025 | 335.00 | 341.80 | 328.95 | 337.10 | 337.10 | 1,061,947 |
| Apr 21, 2025 | 325.05 | 336.05 | 322.35 | 334.20 | 334.20 | 1,963,865 |
| Apr 17, 2025 | 321.40 | 323.85 | 318.00 | 323.20 | 323.20 | 508,659 |
| Apr 16, 2025 | 311.50 | 321.40 | 310.10 | 319.95 | 319.95 | 594,352 |
| Apr 15, 2025 | 306.95 | 313.40 | 303.80 | 311.50 | 311.50 | 518,194 |
| Apr 11, 2025 | 305.00 | 306.20 | 296.15 | 302.45 | 302.45 | 429,882 |
| Apr 9, 2025 | 305.60 | 306.00 | 299.00 | 299.70 | 299.70 | 216,659 |
| Apr 8, 2025 | 298.00 | 307.90 | 294.90 | 305.60 | 305.60 | 535,501 |
| Apr 7, 2025 | 280.05 | 296.40 | 280.05 | 294.40 | 294.40 | 414,484 |
| Apr 4, 2025 | 302.00 | 303.35 | 294.85 | 299.60 | 299.60 | 378,932 |
| Apr 3, 2025 | 298.00 | 302.50 | 298.00 | 302.00 | 302.00 | 299,596 |
| Apr 2, 2025 | 302.00 | 303.45 | 291.05 | 301.85 | 301.85 | 293,451 |
| Apr 1, 2025 | 294.90 | 299.85 | 293.15 | 299.40 | 299.40 | 173,839 |
| Mar 28, 2025 | 298.95 | 302.95 | 292.00 | 294.75 | 294.75 | 298,763 |
| Mar 27, 2025 | 297.10 | 301.85 | 296.95 | 298.85 | 298.85 | 374,934 |
| Mar 26, 2025 | 302.10 | 304.70 | 297.80 | 299.35 | 299.35 | 214,071 |
| Mar 25, 2025 | 310.00 | 315.70 | 300.05 | 303.40 | 303.40 | 352,750 |
| Mar 24, 2025 | 301.25 | 310.95 | 301.25 | 304.60 | 304.60 | 580,152 |
| Mar 21, 2025 | 297.10 | 305.65 | 295.30 | 304.10 | 304.10 | 729,955 |
| Mar 20, 2025 | 302.05 | 303.65 | 295.40 | 296.00 | 296.00 | 424,211 |
| Mar 19, 2025 | 302.95 | 304.50 | 299.00 | 301.15 | 301.15 | 467,091 |
| Mar 18, 2025 | 289.85 | 289.85 | 289.85 | 289.85 | 289.85 | - |
| Mar 17, 2025 | 297.00 | 297.85 | 288.70 | 289.85 | 289.85 | 251,933 |
| Mar 13, 2025 | 301.00 | 301.65 | 295.00 | 296.10 | 296.10 | 466,058 |
| Mar 12, 2025 | 305.20 | 305.20 | 299.50 | 300.00 | 300.00 | 327,530 |
| Mar 11, 2025 | 302.00 | 309.90 | 299.55 | 305.20 | 305.20 | 607,987 |
| Mar 10, 2025 | 300.55 | 307.45 | 300.55 | 304.80 | 304.80 | 268,772 |
| Mar 7, 2025 | 306.50 | 306.50 | 300.70 | 303.30 | 303.30 | 359,959 |
| Mar 6, 2025 | 305.05 | 307.45 | 303.90 | 304.65 | 304.65 | 169,051 |
| Mar 5, 2025 | 300.60 | 306.30 | 300.55 | 305.00 | 305.00 | 288,862 |
| Mar 4, 2025 | 309.10 | 312.20 | 301.25 | 303.20 | 303.20 | 242,753 |
| Mar 3, 2025 | 308.95 | 315.75 | 297.05 | 311.75 | 311.75 | 441,976 |
| Feb 28, 2025 | 299.00 | 312.50 | 299.00 | 307.55 | 307.55 | 427,569 |
| Feb 27, 2025 | 305.00 | 307.40 | 299.45 | 300.05 | 300.05 | 196,275 |
| Feb 25, 2025 | 297.10 | 309.45 | 295.55 | 304.45 | 304.45 | 293,823 |
| Feb 24, 2025 | 298.70 | 303.95 | 297.05 | 300.15 | 300.15 | 287,164 |
| Feb 21, 2025 | 301.00 | 304.80 | 299.00 | 301.70 | 301.70 | 416,441 |
| Feb 20, 2025 | 302.00 | 303.85 | 299.00 | 301.35 | 301.35 | 233,843 |
| Feb 19, 2025 | 306.20 | 306.20 | 299.60 | 302.55 | 302.55 | 809,635 |
| Feb 18, 2025 | 303.95 | 307.95 | 295.50 | 306.20 | 306.20 | 209,610 |
| Feb 17, 2025 | 290.40 | 304.60 | 290.40 | 302.30 | 302.30 | 453,979 |
| Feb 14, 2025 | 305.10 | 306.80 | 295.50 | 298.65 | 298.65 | 462,819 |
| Feb 13, 2025 | 310.35 | 313.75 | 301.85 | 307.40 | 307.40 | 335,910 |
| Feb 12, 2025 | 320.00 | 321.00 | 303.70 | 308.25 | 308.25 | 398,945 |
| Feb 11, 2025 | 317.55 | 320.20 | 305.60 | 318.75 | 318.75 | 789,497 |
| Feb 10, 2025 | 321.00 | 323.35 | 316.15 | 321.50 | 321.50 | 782,938 |
| Feb 7, 2025 | 330.00 | 331.70 | 322.30 | 328.05 | 328.05 | 1,311,775 |
| Feb 6, 2025 | 323.55 | 328.80 | 318.05 | 328.10 | 328.10 | 709,660 |
| Feb 5, 2025 | 323.00 | 324.90 | 318.05 | 323.55 | 323.55 | 458,823 |
| Feb 4, 2025 | 316.10 | 322.20 | 311.20 | 321.45 | 321.45 | 622,350 |
| Feb 3, 2025 | 313.00 | 317.85 | 309.20 | 315.05 | 315.05 | 384,655 |
| Feb 1, 2025 | 307.45 | 319.90 | 301.10 | 317.10 | 317.10 | 1,068,232 |
| Jan 31, 2025 | 298.85 | 304.05 | 291.75 | 303.00 | 303.00 | 937,265 |
| Jan 30, 2025 | 290.70 | 298.00 | 288.70 | 296.90 | 296.90 | 516,345 |
| Jan 29, 2025 | 278.00 | 291.50 | 277.55 | 288.60 | 288.60 | 211,134 |
| Jan 28, 2025 | 271.60 | 279.80 | 267.95 | 277.40 | 277.40 | 433,816 |
| Jan 27, 2025 | 281.00 | 281.95 | 270.00 | 272.00 | 272.00 | 729,178 |
| Jan 24, 2025 | 283.20 | 289.10 | 280.05 | 282.00 | 282.00 | 283,007 |
| Jan 23, 2025 | 278.45 | 287.75 | 275.10 | 286.25 | 286.25 | 362,379 |
| Jan 22, 2025 | 288.00 | 288.45 | 275.55 | 278.15 | 278.15 | 425,949 |
| Jan 21, 2025 | 292.10 | 294.65 | 287.60 | 288.90 | 288.90 | 229,711 |
| Jan 20, 2025 | 292.80 | 293.85 | 289.00 | 292.10 | 292.10 | 175,670 |
| Jan 17, 2025 | 295.00 | 297.95 | 289.40 | 291.25 | 291.25 | 695,414 |
| Jan 16, 2025 | 280.40 | 293.00 | 280.30 | 292.10 | 292.10 | 542,771 |
| Jan 15, 2025 | 279.85 | 283.75 | 270.15 | 277.00 | 277.00 | 4,517,206 |
| Jan 14, 2025 | 273.25 | 278.25 | 273.25 | 274.90 | 274.90 | 289,504 |
| Jan 13, 2025 | 278.05 | 280.50 | 268.40 | 270.95 | 270.95 | 648,273 |
| Jan 10, 2025 | 287.80 | 287.85 | 279.20 | 281.80 | 281.80 | 365,756 |
| Jan 9, 2025 | 291.00 | 291.00 | 287.15 | 287.85 | 287.85 | 248,094 |
| Jan 8, 2025 | 294.45 | 295.50 | 288.55 | 291.05 | 291.05 | 461,691 |
| Jan 7, 2025 | 290.00 | 294.95 | 288.05 | 293.95 | 293.95 | 423,587 |
| Jan 6, 2025 | 297.00 | 298.40 | 286.00 | 287.45 | 287.45 | 755,535 |
| Jan 3, 2025 | 299.45 | 301.25 | 296.40 | 296.90 | 296.90 | 645,223 |
| Jan 2, 2025 | 291.90 | 301.00 | 291.90 | 299.75 | 299.75 | 1,791,061 |
| Jan 1, 2025 | 291.55 | 293.90 | 288.50 | 291.50 | 291.50 | 273,047 |
| Dec 31, 2024 | 292.65 | 295.75 | 288.20 | 289.45 | 289.45 | 1,015,477 |
| Dec 30, 2024 | 302.15 | 304.45 | 289.35 | 291.15 | 291.15 | 1,044,886 |
| Dec 27, 2024 | 303.00 | 305.80 | 301.00 | 301.90 | 301.90 | 693,738 |
| Dec 26, 2024 | 305.45 | 307.45 | 301.10 | 302.45 | 302.45 | 1,050,165 |
| Dec 24, 2024 | 312.05 | 312.70 | 303.35 | 304.65 | 304.65 | 3,003,581 |
| Dec 23, 2024 | 308.95 | 313.25 | 306.10 | 311.80 | 311.80 | 1,299,046 |
| Dec 20, 2024 | 308.45 | 311.25 | 301.25 | 303.55 | 303.55 | 847,833 |
| Dec 19, 2024 | 303.90 | 310.20 | 301.25 | 308.45 | 308.45 | 691,494 |
| Dec 18, 2024 | 311.00 | 312.05 | 307.00 | 307.80 | 307.80 | 1,036,831 |
| Dec 17, 2024 | 311.90 | 313.45 | 306.00 | 310.75 | 310.75 | 1,819,375 |
| Dec 16, 2024 | 305.35 | 312.20 | 305.35 | 310.10 | 310.10 | 387,404 |
| Dec 13, 2024 | 308.40 | 311.85 | 307.50 | 308.10 | 308.10 | 942,780 |
| Dec 12, 2024 | 312.00 | 312.85 | 308.55 | 309.30 | 309.30 | 437,382 |
| Dec 11, 2024 | 315.00 | 315.95 | 311.00 | 311.85 | 311.85 | 448,264 |
| Dec 10, 2024 | 317.35 | 318.80 | 312.25 | 314.75 | 314.75 | 633,342 |
| Dec 9, 2024 | 326.75 | 329.50 | 319.25 | 320.85 | 320.85 | 657,145 |
| Dec 6, 2024 | 322.40 | 327.65 | 320.20 | 325.30 | 325.30 | 428,925 |
| Dec 5, 2024 | 324.55 | 326.00 | 320.55 | 321.45 | 321.45 | 623,172 |
| Dec 4, 2024 | 323.85 | 325.60 | 320.40 | 322.90 | 322.90 | 822,222 |
| Dec 3, 2024 | 320.90 | 327.70 | 318.75 | 322.40 | 322.40 | 539,653 |
| Dec 2, 2024 | 321.50 | 322.30 | 314.30 | 319.75 | 319.75 | 1,068,335 |
| Nov 29, 2024 | 318.30 | 322.75 | 316.20 | 320.00 | 320.00 | 493,307 |
| Nov 28, 2024 | 318.90 | 324.55 | 316.00 | 316.95 | 316.95 | 1,438,153 |
| Nov 27, 2024 | 311.30 | 317.50 | 311.20 | 316.35 | 316.35 | 671,783 |
| Nov 26, 2024 | 313.80 | 323.85 | 308.15 | 309.95 | 309.95 | 6,099,783 |
| Nov 25, 2024 | 319.10 | 321.50 | 308.75 | 311.65 | 311.65 | 851,432 |
| Nov 22, 2024 | 318.85 | 319.40 | 314.15 | 315.40 | 315.40 | 180,709 |
| Nov 21, 2024 | 314.05 | 319.05 | 311.95 | 317.40 | 317.40 | 412,840 |
| Nov 19, 2024 | 317.05 | 319.35 | 311.20 | 313.70 | 313.70 | 353,844 |
| Nov 18, 2024 | 316.00 | 317.90 | 310.05 | 315.95 | 315.95 | 274,731 |
| Nov 14, 2024 | 2 Dividend | |||||
| Nov 14, 2024 | 318.00 | 323.35 | 314.25 | 316.80 | 316.80 | 478,334 |
| Nov 13, 2024 | 325.05 | 328.25 | 315.05 | 317.15 | 315.15 | 854,049 |
| Nov 12, 2024 | 332.60 | 336.20 | 326.15 | 327.45 | 325.39 | 326,192 |
| Nov 11, 2024 | 338.90 | 338.90 | 330.45 | 332.60 | 330.50 | 343,055 |
| Nov 8, 2024 | 346.95 | 346.95 | 336.30 | 338.30 | 336.17 | 325,365 |
| Nov 7, 2024 | 342.75 | 348.85 | 342.05 | 343.95 | 341.78 | 455,622 |
| Nov 6, 2024 | 349.00 | 354.75 | 338.90 | 340.90 | 338.75 | 1,005,381 |
| Nov 5, 2024 | 351.15 | 359.45 | 341.10 | 344.15 | 341.98 | 1,770,665 |
| Nov 4, 2024 | 354.00 | 354.20 | 345.10 | 352.10 | 349.88 | 498,004 |
| Nov 1, 2024 | 356.00 | 358.70 | 349.50 | 351.50 | 349.28 | 225,126 |
| Oct 31, 2024 | 350.00 | 359.00 | 346.70 | 355.70 | 353.46 | 593,263 |
| Oct 30, 2024 | 340.05 | 354.95 | 340.05 | 348.55 | 346.35 | 1,237,672 |
| Oct 29, 2024 | 343.70 | 348.90 | 336.35 | 344.75 | 342.58 | 1,171,013 |
| Oct 28, 2024 | 342.85 | 343.70 | 337.25 | 339.75 | 337.61 | 656,903 |
| Oct 25, 2024 | 353.90 | 355.15 | 335.50 | 337.80 | 335.67 | 787,629 |
| Oct 24, 2024 | 356.30 | 358.20 | 349.55 | 351.90 | 349.68 | 519,287 |
| Oct 23, 2024 | 352.50 | 364.00 | 350.60 | 355.45 | 353.21 | 942,162 |
| Oct 22, 2024 | 363.90 | 368.00 | 347.40 | 351.50 | 349.28 | 1,054,678 |
| Oct 21, 2024 | 380.00 | 384.20 | 360.05 | 363.00 | 360.71 | 1,276,364 |
| Oct 18, 2024 | 382.00 | 382.95 | 371.00 | 374.25 | 371.89 | 1,127,600 |
| Oct 17, 2024 | 380.50 | 392.05 | 374.00 | 387.15 | 384.71 | 1,989,147 |
| Oct 16, 2024 | 382.00 | 383.85 | 371.50 | 380.05 | 377.65 | 1,344,764 |
| Oct 15, 2024 | 388.00 | 388.00 | 379.00 | 382.75 | 380.34 | 1,963,671 |
| Oct 14, 2024 | 367.00 | 401.65 | 365.00 | 389.65 | 387.19 | 18,934,208 |
| Oct 11, 2024 | 362.00 | 368.30 | 360.00 | 360.80 | 358.52 | 429,998 |
| Oct 10, 2024 | 378.70 | 378.85 | 364.20 | 365.65 | 363.34 | 593,637 |
| Oct 9, 2024 | 378.00 | 393.35 | 375.40 | 378.55 | 376.16 | 3,128,454 |
| Oct 8, 2024 | 369.00 | 384.00 | 363.00 | 378.65 | 376.26 | 2,369,907 |
| Oct 7, 2024 | 356.05 | 381.45 | 355.50 | 369.75 | 367.42 | 4,043,162 |
| Oct 4, 2024 | 340.00 | 362.00 | 339.00 | 359.50 | 357.23 | 4,312,612 |
| Oct 3, 2024 | 347.95 | 347.95 | 338.15 | 340.45 | 338.30 | 779,706 |
| Oct 1, 2024 | 353.80 | 355.00 | 346.00 | 352.00 | 349.78 | 810,732 |
| Sep 30, 2024 | 364.00 | 368.15 | 353.60 | 357.60 | 355.34 | 389,693 |
| Sep 27, 2024 | 362.00 | 367.45 | 360.00 | 364.45 | 362.15 | 607,680 |
| Sep 26, 2024 | 370.00 | 372.00 | 359.05 | 360.50 | 358.23 | 681,414 |
| Sep 25, 2024 | 362.50 | 369.45 | 360.60 | 368.05 | 365.73 | 724,622 |
| Sep 24, 2024 | 374.00 | 378.80 | 360.25 | 362.25 | 359.97 | 1,343,795 |
| Sep 23, 2024 | 363.55 | 375.00 | 359.20 | 371.20 | 368.86 | 2,683,951 |
| Sep 20, 2024 | 349.00 | 364.40 | 347.25 | 361.20 | 358.92 | 3,119,490 |
| Sep 19, 2024 | 341.55 | 348.00 | 337.05 | 347.25 | 345.06 | 1,946,651 |
| Sep 18, 2024 | 333.80 | 341.70 | 333.80 | 338.70 | 336.56 | 1,072,240 |
| Sep 17, 2024 | 332.50 | 336.85 | 326.35 | 333.80 | 331.69 | 520,714 |
| Sep 16, 2024 | 339.45 | 344.50 | 330.55 | 332.20 | 330.11 | 892,995 |
| Sep 13, 2024 | 328.00 | 342.30 | 324.00 | 336.00 | 333.88 | 2,377,347 |
| Sep 12, 2024 | 322.00 | 324.50 | 319.10 | 323.65 | 321.61 | 422,065 |
| Sep 11, 2024 | 324.80 | 325.00 | 319.05 | 321.60 | 319.57 | 316,960 |
| Sep 10, 2024 | 316.20 | 324.80 | 315.60 | 322.50 | 320.47 | 436,835 |
| Sep 9, 2024 | 327.70 | 328.05 | 312.05 | 316.20 | 314.21 | 690,236 |
| Sep 6, 2024 | 329.45 | 333.85 | 322.55 | 326.70 | 324.64 | 950,784 |
| Sep 5, 2024 | 325.10 | 330.70 | 319.65 | 327.80 | 325.73 | 1,719,201 |
| Sep 4, 2024 | 321.45 | 327.00 | 318.25 | 323.35 | 321.31 | 636,188 |
| Sep 3, 2024 | 321.50 | 324.90 | 318.65 | 321.35 | 319.32 | 367,066 |
| Sep 2, 2024 | 333.00 | 335.90 | 318.60 | 321.50 | 319.47 | 737,814 |
| Aug 30, 2024 | 322.40 | 334.80 | 317.25 | 327.95 | 325.88 | 1,781,243 |
| Aug 29, 2024 | 321.95 | 332.95 | 317.80 | 322.40 | 320.37 | 2,067,984 |
| Aug 28, 2024 | 308.10 | 318.90 | 308.10 | 318.10 | 316.09 | 861,942 |
| Aug 27, 2024 | 314.95 | 316.00 | 304.95 | 307.25 | 305.31 | 1,343,772 |
| Aug 26, 2024 | 308.00 | 315.50 | 306.95 | 311.95 | 309.98 | 633,614 |
| Aug 23, 2024 | 317.00 | 317.25 | 309.00 | 310.15 | 308.19 | 375,486 |
| Aug 22, 2024 | 315.90 | 317.20 | 308.80 | 315.85 | 313.86 | 818,746 |
| Aug 21, 2024 | 309.80 | 319.00 | 307.80 | 314.10 | 312.12 | 606,757 |
| Aug 20, 2024 | 306.95 | 309.00 | 303.55 | 307.45 | 305.51 | 377,851 |
| Aug 19, 2024 | 305.50 | 309.15 | 303.50 | 304.90 | 302.98 | 414,696 |
| Aug 16, 2024 | 301.80 | 304.50 | 300.25 | 302.55 | 300.64 | 273,977 |
| Aug 14, 2024 | 307.90 | 307.90 | 299.50 | 300.50 | 298.60 | 400,084 |
| Aug 13, 2024 | 309.00 | 310.65 | 305.00 | 305.35 | 303.42 | 294,834 |
| Aug 12, 2024 | 308.95 | 309.70 | 304.15 | 306.05 | 304.12 | 340,551 |
| Aug 9, 2024 | 311.00 | 313.00 | 308.00 | 308.35 | 306.41 | 553,734 |
| Aug 8, 2024 | 310.90 | 312.70 | 307.25 | 309.40 | 307.45 | 477,441 |
| Aug 7, 2024 | 315.00 | 315.60 | 307.00 | 308.80 | 306.85 | 364,027 |
| Aug 6, 2024 | 313.35 | 317.95 | 310.00 | 310.90 | 308.94 | 1,031,680 |
| Aug 5, 2024 | 312.05 | 317.40 | 307.75 | 310.55 | 308.59 | 1,143,846 |
| Aug 2, 2024 | 319.95 | 320.90 | 314.10 | 316.60 | 314.60 | 711,060 |
| Aug 1, 2024 | 317.85 | 323.50 | 310.05 | 314.80 | 312.81 | 891,920 |
| Jul 31, 2024 | 319.90 | 320.70 | 315.50 | 315.90 | 313.91 | 470,961 |
| Jul 30, 2024 | 320.00 | 321.00 | 315.00 | 316.80 | 314.80 | 414,894 |
| Jul 29, 2024 | 320.45 | 323.50 | 317.25 | 318.90 | 316.89 | 375,511 |
| Jul 26, 2024 | 322.70 | 327.45 | 318.90 | 319.85 | 317.83 | 348,251 |
| Jul 25, 2024 | 320.10 | 324.75 | 319.35 | 321.10 | 319.08 | 242,658 |
| Jul 24, 2024 | 323.00 | 325.45 | 317.55 | 320.10 | 318.08 | 356,133 |
| Jul 23, 2024 | 329.95 | 359.45 | 311.00 | 320.00 | 317.98 | 2,094,617 |
| Jul 22, 2024 | 317.10 | 326.50 | 317.10 | 325.85 | 323.80 | 467,069 |
| Jul 19, 2024 | 324.90 | 326.10 | 317.20 | 320.70 | 318.68 | 414,841 |
| Jul 18, 2024 | 325.00 | 328.75 | 319.75 | 323.20 | 321.16 | 487,133 |
| Jul 16, 2024 | 326.70 | 327.95 | 322.50 | 324.80 | 322.75 | 413,888 |
| Jul 15, 2024 | 328.15 | 328.95 | 322.55 | 325.35 | 323.30 | 192,276 |
| Jul 12, 2024 | 332.50 | 335.55 | 323.95 | 328.15 | 326.08 | 397,765 |
| Jul 11, 2024 | 325.00 | 338.85 | 325.00 | 329.95 | 327.87 | 1,076,964 |
| Jul 10, 2024 | 328.90 | 330.05 | 318.60 | 324.05 | 322.01 | 442,776 |
| Jul 9, 2024 | 335.60 | 338.70 | 327.00 | 328.60 | 326.53 | 474,086 |
| Jul 8, 2024 | 340.00 | 342.20 | 333.05 | 334.60 | 332.49 | 290,472 |
| Jul 5, 2024 | 345.00 | 345.15 | 337.85 | 340.05 | 337.91 | 279,917 |
| Jul 4, 2024 | 345.00 | 350.00 | 341.25 | 344.10 | 341.93 | 496,267 |
| Jul 3, 2024 | 337.70 | 346.35 | 337.70 | 343.40 | 341.23 | 296,608 |
| Jul 2, 2024 | 345.80 | 347.75 | 334.40 | 335.75 | 333.63 | 282,991 |
| Jul 1, 2024 | 336.90 | 349.80 | 335.00 | 344.25 | 342.08 | 887,079 |
| Jun 28, 2024 | 326.40 | 332.05 | 325.25 | 329.95 | 327.87 | 340,719 |
| Jun 27, 2024 | 330.00 | 334.45 | 322.00 | 324.75 | 322.70 | 518,799 |
| Jun 26, 2024 | 336.00 | 336.70 | 329.15 | 330.55 | 328.47 | 457,010 |
| Jun 25, 2024 | 340.50 | 342.95 | 324.00 | 335.85 | 333.73 | 362,313 |
| Jun 24, 2024 | 336.00 | 341.00 | 332.30 | 340.00 | 337.86 | 332,736 |
| Jun 21, 2024 | 346.80 | 348.10 | 337.00 | 338.10 | 335.97 | 355,848 |
| Jun 20, 2024 | 348.60 | 350.25 | 342.10 | 346.35 | 344.17 | 389,689 |
| Jun 19, 2024 | 343.60 | 355.50 | 339.30 | 347.65 | 345.46 | 1,395,076 |
| Jun 18, 2024 | 350.00 | 350.00 | 341.50 | 343.60 | 341.43 | 421,150 |
| Jun 14, 2024 | 346.10 | 353.25 | 344.30 | 349.70 | 347.49 | 3,154,337 |
| Jun 13, 2024 | 343.40 | 346.35 | 338.15 | 344.40 | 342.23 | 946,887 |
| Jun 12, 2024 | 320.90 | 342.00 | 319.40 | 340.10 | 337.96 | 2,571,713 |
| Jun 11, 2024 | 322.00 | 325.80 | 316.95 | 319.90 | 317.88 | 1,694,312 |
| Jun 10, 2024 | 319.75 | 326.85 | 316.90 | 317.85 | 315.85 | 605,458 |
| Jun 7, 2024 | 311.70 | 321.40 | 308.95 | 318.25 | 316.24 | 1,215,375 |
| Jun 6, 2024 | 305.70 | 319.50 | 305.55 | 311.70 | 309.73 | 766,621 |
| Jun 5, 2024 | 300.70 | 306.45 | 293.50 | 302.50 | 300.59 | 366,835 |
| Jun 4, 2024 | 310.70 | 310.70 | 286.25 | 300.70 | 298.80 | 1,168,038 |
| Jun 3, 2024 | 306.40 | 317.75 | 306.35 | 311.55 | 309.59 | 1,536,585 |
| May 31, 2024 | 300.00 | 303.05 | 298.30 | 299.80 | 297.91 | 234,363 |
| May 30, 2024 | 304.00 | 308.70 | 298.00 | 300.30 | 298.41 | 475,939 |
| May 29, 2024 | 304.60 | 308.45 | 301.25 | 304.50 | 302.58 | 237,384 |
| May 28, 2024 | 312.00 | 312.00 | 303.50 | 304.70 | 302.78 | 354,953 |
| May 27, 2024 | 310.00 | 315.65 | 306.95 | 309.20 | 307.25 | 427,463 |
| May 24, 2024 | 306.95 | 317.40 | 302.55 | 309.70 | 307.75 | 1,327,562 |
| May 23, 2024 | 306.90 | 310.70 | 304.00 | 306.90 | 304.96 | 601,191 |
| May 22, 2024 | 306.05 | 309.90 | 304.20 | 306.95 | 305.01 | 2,181,807 |
| May 21, 2024 | 310.00 | 310.00 | 293.85 | 297.65 | 295.77 | 43,308,453 |
| May 17, 2024 | 314.85 | 315.35 | 309.00 | 312.25 | 310.28 | 316,805 |
| May 16, 2024 | 318.00 | 318.00 | 311.05 | 312.80 | 310.83 | 165,345 |
| May 15, 2024 | 2.5 Dividend | |||||
| May 15, 2024 | 318.25 | 318.25 | 314.70 | 316.55 | 314.55 | 100,279 |
| May 14, 2024 | 318.85 | 324.50 | 315.60 | 319.15 | 314.65 | 129,448 |
| May 13, 2024 | 323.20 | 323.65 | 313.05 | 318.10 | 313.62 | 223,797 |
| May 10, 2024 | 314.70 | 323.50 | 312.30 | 321.55 | 317.02 | 222,474 |
| May 9, 2024 | 324.00 | 324.00 | 312.20 | 314.00 | 309.58 | 218,936 |
Related Tickers
AADHARHFC.NS AADHAR HOUSING FINANCE L
440.95
-2.82%
AAVAS.NS Aavas Financiers Limited
1,717.60
-2.48%
REPCOHOME.NS Repco Home Finance Limited
372.45
-1.43%
INDIASHLTR.NS India Shelter Finance Corporation Limited
850.05
-0.08%
HOMEFIRST.NS Home First Finance Company India Limited
1,147.40
-1.23%
PNBHOUSING.NS PNB Housing Finance Limited
1,031.10
+0.65%
SAMMAANCAP.NS Sammaan Capital Limited
113.72
+0.47%
LICHSGFIN.NS LIC Housing Finance Limited
574.75
-0.42%
BAJAJHFL.NS BAJAJ HOUSING FINANCE LTD
117.19
-1.10%