All stocks
NSE: APTUS·ISIN INE852O01025·Data to 2026-10-26
Aptus Value Hsg Fin I Ltd. historical data
₹197.93+0.00%close 2026-10-26
Price since 2021 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹322.75
52w low
₹192.20
Turnover
₹34.5 Cr
Volume
17,59,769
1y return
-35.9%
3y CAGR
-9.8%
5y CAGR
-8.2%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2021-09-21 | agm | Annual General Meeting |
| 2026-05-15 | dividend | Interim Dividend - Rs 2.50 Per Share |
| 2025-11-07 | dividend | Interim Dividend - Rs 2 Per Share |
| 2025-05-16 | dividend | Interim Dividend - Rs 2.5 Per Share |
| 2024-11-14 | dividend | Interim Dividend - Rs 2 Per Share |
| 2024-05-15 | dividend | Interim Dividend - Rs 2.50 Per Share |
| 2024-02-09 | dividend | Interim Dividend - Rs 2 Per Share |
| 2023-05-12 | dividend | Interim Dividend - Rs 2 Per Share |
| 2022-12-08 | dividend | Interim Dividend - Rs 2 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 197.70 | 199.02 | 192.20 | 197.93 | 17,59,769 |
| 2026-10-23 | 201.99 | 202.42 | 193.61 | 196.47 | 13,65,575 |
| 2026-10-22 | 206.00 | 209.24 | 200.23 | 201.82 | 16,68,610 |
| 2026-10-21 | 212.11 | 213.26 | 204.50 | 207.50 | 24,86,003 |
| 2026-10-19 | 221.60 | 221.85 | 212.50 | 213.25 | 11,43,337 |
| 2026-10-16 | 223.25 | 225.99 | 219.58 | 222.50 | 20,22,187 |
| 2026-10-15 | 221.40 | 225.17 | 220.15 | 224.21 | 11,94,018 |
| 2026-10-14 | 223.00 | 225.28 | 220.10 | 221.40 | 16,51,951 |
| 2026-10-13 | 219.60 | 225.00 | 219.47 | 223.34 | 31,59,851 |
| 2026-10-12 | 219.44 | 223.89 | 217.55 | 219.47 | 13,32,263 |
| 2026-10-09 | 215.52 | 218.53 | 212.61 | 215.73 | 14,02,416 |
| 2026-10-08 | 219.90 | 223.00 | 216.00 | 216.92 | 20,83,763 |
| 2026-10-07 | 223.35 | 224.50 | 217.29 | 219.46 | 15,40,789 |
| 2026-10-06 | 223.65 | 226.21 | 222.32 | 223.90 | 5,12,918 |
| 2026-10-05 | 227.95 | 228.51 | 222.34 | 223.65 | 9,34,997 |
| 2026-10-01 | 231.00 | 231.00 | 223.28 | 226.40 | 15,66,543 |
| 2026-09-30 | 235.00 | 236.87 | 230.00 | 232.53 | 18,38,844 |
| 2026-09-29 | 238.10 | 238.54 | 231.33 | 233.34 | 40,37,956 |
| 2026-09-28 | 244.00 | 244.00 | 237.00 | 237.47 | 7,10,146 |
| 2026-09-25 | 240.90 | 245.00 | 240.09 | 244.60 | 12,78,151 |
| 2026-09-24 | 248.00 | 248.00 | 238.81 | 240.92 | 20,30,314 |
| 2026-09-23 | 243.89 | 253.23 | 241.01 | 251.33 | 31,64,338 |
| 2026-09-22 | 237.50 | 244.03 | 237.50 | 242.08 | 35,67,063 |
| 2026-09-21 | 239.17 | 240.47 | 234.50 | 237.27 | 12,62,350 |
| 2026-09-18 | 239.20 | 243.60 | 233.12 | 237.68 | 31,01,354 |
| 2026-09-17 | 239.00 | 244.13 | 237.19 | 239.16 | 11,87,149 |
| 2026-09-16 | 241.95 | 243.50 | 235.36 | 239.91 | 31,68,614 |
| 2026-09-15 | 249.01 | 249.66 | 240.40 | 244.83 | 10,42,351 |
| 2026-09-11 | 250.02 | 251.20 | 245.50 | 249.11 | 11,38,103 |
| 2026-09-10 | 257.00 | 257.55 | 250.10 | 252.20 | 16,27,426 |
Get the full APTUS history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/APTUS?from=2021-08-24"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("APTUS", "nse", "2021-08-24", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does APTUS historical data go?
- TejHQ has daily NSE data for APTUS from 2021-08-24 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has APTUS had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2021-09-21). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download APTUS historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/APTUS?from=2021-08-24 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).