Stockint.com

Loading a wholistic market research tool


Research

Stock History for: APTECHT, Aptech Limited, INE266F01018, Listing: 27-Sep-2002

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 202.42 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 16-Dec-2024 Bumper: -; Drift%: -
Industry: Other Consumer Services Face Value: 10; VWAP21: Low52 Price: 96.0 Barrier: 101.52; Drift%: -2.79
Basic Industry: Education Total Equity: 58,031,549 Low52 Date: 09-Dec-2025 SHP: 47.35 / 0.39 / 2.39 / 49.86
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 188.32 / 107.0 Month: 114.0 / 100.03 Week: 105.8 / 100.03 Day: 99.65 / 98.14 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 16-Dec 99.65 99.65 98.14 98.76 98.79 0.12 573.12 56,985 1.85 29,268 1.65 0.29 10
2 15-Dec 97.15 100.85 96.05 98.64 98.39 1.43 572.42 142,477 4.62 66,277 3.74 0.65 23
3 12-Dec 98.01 98.76 96.76 97.25 97.45 -0.78 564.36 116,398 3.78 62,261 3.52 0.61 22
4 11-Dec 99.01 99.69 97.00 98.01 98.07 -1.01 568.77 381,060 12.36 322,600 18.21 3.16 111
5 10-Dec 98.50 101.64 98.50 99.01 99.65 -1.60 574.57 108,750 3.53 52,142 2.94 0.52 18
6 09-Dec 96.80 101.00 96.00 100.62 98.68 2.65 583.91 91,226 2.96 42,162 2.38 0.42 15
7 08-Dec 100.13 101.52 97.21 98.02 98.88 -2.60 568.83 107,219 3.48 63,129 3.56 0.62 22
8 05-Dec 101.31 101.86 100.00 100.64 100.52 -0.66 584.03 59,368 1.93 34,219 1.93 0.34 12
9 04-Dec 101.50 102.87 101.05 101.31 101.61 -0.08 587.92 38,902 1.26 19,001 1.07 0.19 7
10 03-Dec 102.95 102.95 100.99 101.39 101.58 -0.76 588.38 71,394 2.32 40,341 2.28 0.41 14
11 02-Dec 103.60 105.20 101.00 102.17 102.66 -1.52 592.91 74,767 2.43 37,929 2.14 0.39 13
12 01-Dec 104.47 107.59 103.00 103.75 104.57 -0.69 602.08 91,560 2.97 40,711 2.30 0.43 14
13 28-Nov 103.85 105.80 102.80 104.47 104.47 0.68 606.26 103,101 3.35 41,100 2.32 0.43 14
14 27-Nov 102.90 104.50 102.53 103.76 103.68 0.95 602.14 69,974 2.27 35,475 2.00 0.37 12
15 26-Nov 102.98 103.90 101.11 102.78 102.36 1.17 596.45 93,637 3.04 43,739 2.47 0.45 15
16 25-Nov 101.23 102.47 100.03 101.59 101.17 0.36 589.54 111,683 3.62 51,045 2.88 0.52 18
17 24-Nov 101.60 103.00 100.88 101.23 101.72 -0.84 587.45 88,781 2.88 37,873 2.14 0.39 13
18 21-Nov 104.70 104.70 100.91 102.09 102.64 -2.61 592.44 118,608 3.85 60,875 3.44 0.62 21
19 20-Nov 105.00 105.50 103.63 104.83 104.51 -0.01 608.34 75,932 2.46 36,501 2.06 0.38 13
20 19-Nov 103.50 105.50 103.50 104.84 104.59 1.07 608.40 101,280 3.29 48,100 2.72 0.50 17
21 18-Nov 104.61 104.90 102.80 103.73 103.75 -0.84 601.96 105,881 3.44 62,503 3.53 0.65 22
22 17-Nov 105.00 105.89 101.65 104.61 103.63 -0.38 607.07 207,099 6.72 105,433 5.95 1.09 36
23 14-Nov 104.23 105.45 104.23 105.01 104.92 1.26 609.39 75,092 2.44 37,384 2.11 0.39 13
24 13-Nov 105.10 114.00 102.80 103.70 106.95 -0.93 601.79 705,362 22.89 344,841 19.47 3.69 119
25 12-Nov 107.82 107.82 104.40 104.67 105.43 -1.79 607.42 96,360 3.13 58,890 3.33 0.62 20
26 11-Nov 105.30 107.70 102.76 106.58 105.66 1.82 618.50 303,742 9.86 189,159 10.68 2.00 66
27 10-Nov 106.10 107.45 104.01 104.68 105.05 -1.20 607.47 99,202 3.22 51,809 2.93 0.54 18
28 07-Nov 106.56 108.00 104.50 105.95 105.64 -1.44 614.84 238,639 7.74 169,717 9.58 1.79 59
29 06-Nov 108.71 109.13 107.10 107.50 107.83 -0.61 623.84 118,487 3.84 59,518 3.36 0.64 21
30 04-Nov 111.49 113.30 107.52 108.16 109.66 -2.79 627.67 214,877 6.97 101,820 5.75 1.12 36
31 03-Nov 108.12 112.70 108.12 111.26 110.91 2.98 645.66 239,885 7.78 98,646 5.57 1.09 34
32 31-Oct 108.60 108.89 107.20 108.04 107.89 0.15 626.97 130,954 4.25 66,934 3.78 0.72 23
33 30-Oct 108.75 109.25 107.00 107.88 107.97 0.20 626.04 166,163 5.39 87,680 4.95 0.95 31
34 29-Oct 108.51 111.89 106.99 107.67 108.80 -1.07 624.83 419,129 13.60 274,113 15.48 2.98 96
35 28-Oct 109.65 111.50 107.71 108.83 109.34 -0.26 631.56 352,241 11.43 189,201 10.68 2.07 66
36 27-Oct 115.82 115.82 108.35 109.11 110.81 -4.53 633.18 355,211 11.52 261,769 14.78 2.90 92
37 24-Oct 115.20 115.52 113.80 114.29 114.48 -0.57 663.24 53,011 1.72 29,353 1.66 0.34 10
38 23-Oct 115.75 118.90 114.20 114.94 115.34 -0.46 667.01 134,929 4.38 70,339 3.97 0.81 25
39 21-Oct 114.45 115.90 113.31 115.47 114.94 1.78 670.09 30,820 1.00 23,078 1.30 0.27 8
40 20-Oct 113.60 114.43 112.50 113.45 113.36 -0.22 658.37 66,753 2.17 36,137 2.04 0.41 13
41 17-Oct 114.40 114.40 112.00 113.70 113.34 -0.26 659.82 77,155 2.50 47,778 2.70 0.54 17
42 16-Oct 115.02 116.06 113.55 114.00 114.52 -0.89 661.00 98,204 3.19 52,853 2.98 0.61 18
43 15-Oct 117.28 117.60 113.98 115.02 114.96 -1.46 667.48 173,203 5.62 104,134 5.88 1.20 36
44 14-Oct 118.00 119.80 115.08 116.73 117.11 -0.73 677.40 117,375 3.81 35,436 2.00 0.41 12
45 13-Oct 118.00 118.90 115.72 117.59 117.25 -1.33 682.39 86,695 2.81 48,095 2.72 0.56 17
46 10-Oct 121.96 121.98 118.75 119.18 119.64 -0.44 691.62 121,345 3.94 64,561 3.65 0.77 23
47 09-Oct 119.21 120.78 118.41 119.71 119.53 0.42 694.70 94,745 3.07 47,937 2.71 0.57 17
48 08-Oct 119.37 123.00 118.55 119.21 120.17 -0.13 691.79 85,348 2.77 35,607 2.01 0.43 12
49 07-Oct 119.10 120.00 118.05 119.37 119.01 0.51 692.72 52,793 1.71 28,541 1.61 0.34 10
50 06-Oct 120.94 121.00 117.54 118.76 118.60 -1.80 689.18 135,759 4.40 69,893 3.95 0.83 24
51 03-Oct 120.00 124.48 120.00 120.94 122.02 -0.17 701.83 123,414 4.00 57,762 3.26 0.70 20
52 01-Oct 120.26 122.00 119.20 121.14 120.39 0.73 702.99 49,205 1.60 25,099 1.42 0.30 9
53 30-Sep 119.07 121.08 119.07 120.26 120.16 0.97 697.89 38,170 1.24 17,710 1.00 0.21 6
54 29-Sep 119.25 120.39 118.00 119.10 119.04 -0.15 691.16 59,368 1.93 31,243 1.76 0.37 11
55 26-Sep 122.20 122.88 118.25 119.28 119.79 -1.84 692.20 78,960 2.56 49,623 2.80 0.59 17
56 25-Sep 124.00 125.70 120.80 121.51 122.55 -2.20 705.14 80,784 2.62 47,506 2.68 0.58 17
57 24-Sep 126.05 131.00 123.55 124.24 125.29 -1.92 720.98 118,189 3.83 70,464 3.98 0.88 25
58 23-Sep 129.30 129.30 125.00 126.67 126.87 -1.47 735.09 87,122 2.83 52,355 2.96 0.66 18
59 22-Sep 129.69 130.49 128.10 128.56 128.88 -0.84 746.05 47,509 1.54 27,773 1.57 0.36 10
60 19-Sep 130.30 132.50 129.00 129.65 130.29 -0.45 752.38 91,695 2.98 57,723 3.26 0.75 20
61 18-Sep 131.20 132.45 129.63 130.24 130.78 0.11 755.80 69,720 2.26 48,878 2.76 0.64 17
62 17-Sep 131.60 132.99 129.21 130.10 130.85 -0.65 754.99 82,860 2.69 55,497 3.13 0.73 19
63 16-Sep 131.10 132.66 130.05 130.95 131.39 0.11 759.92 38,850 1.26 25,509 1.44 0.34 9
64 15-Sep 131.95 132.25 130.10 130.81 131.18 -0.18 759.11 50,685 1.64 35,073 1.98 0.46 12
65 12-Sep 132.45 134.00 130.70 131.04 131.94 -0.30 760.45 68,149 2.21 40,524 2.29 0.53 14
66 11-Sep 131.85 134.50 130.91 131.43 132.44 0.40 762.71 71,809 2.33 38,784 2.19 0.51 14
67 10-Sep 132.30 137.08 129.48 130.91 132.60 -1.52 759.69 240,597 7.81 118,254 6.68 1.57 41

Similar Stocks: NIITMTS    APTECHT    CLEDUCATE    COMPUSOFT    GLOBAL    KEEPLEARN    LCCINFOTEC    NIITLTD    TREEHOUSE    ZEELEARN    ARIHANTACA    DRONE    VINSYS    CPCAP    MTEDUCARE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com