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: 182.3 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 12-May-2025 Bumper: -; Drift%: -
Industry: Other Consumer Services Face Value: 10; VWAP21: Low52 Price: 69.1 Barrier: 77.1; Drift%: 0.95
Basic Industry: Education Total Equity: 58,002,817 Low52 Date: 30-Mar-2026 SHP: 47.35 / 0.58 / 1.21 / 50.85
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 188.32 / 107.0 Month: 107.59 / 91.16 Week: 93.6 / 85.0 Day: 79.14 / 76.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 77.79 79.14 76.10 77.84 77.94 -0.18 451.49 78,087 1.34 30,304 1.09 0.24 10
2 06-Apr 77.47 78.35 75.96 77.98 77.45 1.42 452.31 83,642 1.44 32,567 1.17 0.25 11
3 02-Apr 75.45 77.49 73.30 76.89 75.43 0.35 445.98 102,060 1.75 31,443 1.13 0.24 11
4 01-Apr 72.00 77.10 71.75 76.62 75.36 9.13 444.42 256,690 4.41 94,932 3.42 0.72 32
5 30-Mar 71.58 74.68 69.10 70.21 71.75 -4.20 407.24 539,785 9.27 244,838 8.81 1.76 83
6 27-Mar 76.00 77.66 71.20 73.29 74.47 -3.68 425.10 911,288 15.65 658,874 23.72 4.91 223
7 25-Mar 77.40 79.86 75.31 76.09 77.39 -0.51 441.34 285,540 4.90 168,175 6.05 1.30 57
8 24-Mar 77.73 77.90 74.40 76.48 75.96 2.25 443.61 257,602 4.42 133,122 4.79 1.01 45
9 23-Mar 77.20 78.42 74.40 74.80 75.96 -5.40 433.86 275,064 4.72 188,715 6.79 1.43 64
10 20-Mar 78.99 80.24 78.47 79.07 79.28 1.63 458.63 139,318 2.39 73,679 2.65 0.58 25
11 19-Mar 78.50 79.72 76.82 77.80 78.36 -3.00 451.26 113,473 1.95 60,446 2.18 0.47 20
12 18-Mar 79.00 81.90 78.60 80.21 80.70 2.62 465.24 185,380 3.18 92,799 3.34 0.75 31
13 17-Mar 77.12 78.89 76.80 78.16 77.95 1.35 453.35 121,765 2.09 63,658 2.29 0.50 22
14 16-Mar 79.79 80.79 75.25 77.12 76.95 -3.35 447.32 252,558 4.34 105,884 3.81 0.81 36
15 13-Mar 81.35 82.29 78.60 79.79 79.74 -1.82 462.80 354,492 6.09 258,564 9.31 2.06 88
16 12-Mar 81.00 82.69 79.65 81.27 81.47 -0.29 471.39 146,645 2.52 84,681 3.05 0.69 29
17 11-Mar 82.41 83.80 81.08 81.51 81.79 -1.47 472.78 274,749 4.72 183,202 6.59 1.50 62
18 10-Mar 80.45 83.30 80.21 82.73 82.00 2.92 479.86 152,770 2.62 88,023 3.17 0.00 30
19 09-Mar 81.99 81.99 79.09 80.38 80.08 -2.45 466.23 75,056 1.29 39,609 1.43 0.32 13
20 06-Mar 83.36 84.44 81.90 82.40 82.76 -1.15 477.94 78,871 1.35 37,134 1.34 0.31 13
21 05-Mar 82.75 86.90 81.65 83.36 82.59 1.13 483.51 241,842 4.15 160,611 5.78 1.33 54
22 04-Mar 84.00 84.00 81.79 82.43 82.49 -2.68 478.12 77,502 1.33 37,131 1.34 0.31 13
23 02-Mar 82.37 85.50 82.10 84.70 84.58 -3.17 491.28 161,523 2.77 97,102 3.50 0.82 33
24 27-Feb 86.38 89.86 85.92 87.47 87.61 1.26 507.35 148,455 2.55 52,426 1.89 0.46 18
25 26-Feb 87.50 89.32 85.00 86.38 86.74 -1.23 501.03 230,255 3.95 110,581 3.98 0.96 37
26 25-Feb 89.11 90.00 87.00 87.46 88.74 -0.96 507.29 94,161 1.62 43,717 1.57 0.39 15
27 24-Feb 91.57 91.57 87.50 88.31 88.59 -3.56 512.22 147,543 2.53 76,099 2.74 0.67 26
28 23-Feb 93.10 93.60 91.17 91.57 91.94 -1.48 531.13 87,382 1.50 37,520 1.35 0.34 13
29 20-Feb 92.50 94.75 90.12 92.95 92.90 -0.06 539.14 177,566 3.05 56,729 2.04 0.53 19
30 19-Feb 96.25 96.44 92.10 93.01 94.12 -2.56 539.48 152,328 2.62 62,265 2.24 0.59 21
31 18-Feb 96.50 97.48 94.40 95.45 95.48 -1.03 553.64 219,421 3.77 63,100 2.27 0.60 21
32 17-Feb 92.00 101.00 90.16 96.44 97.51 6.71 559.38 1,233,058 21.17 358,419 12.90 3.49 121
33 16-Feb 91.80 91.98 88.77 90.38 89.89 0.16 524.23 128,474 2.21 47,138 1.70 0.42 16
34 13-Feb 90.00 91.34 87.26 90.24 89.58 -1.09 523.42 126,599 2.17 43,833 1.58 0.39 15
35 12-Feb 93.40 94.74 90.35 91.23 92.40 -2.04 529.16 331,400 5.69 132,242 4.76 1.22 45
36 11-Feb 93.69 103.30 89.55 93.13 96.68 -0.26 540.18 1,852,536 31.81 317,834 11.44 3.07 108
37 10-Feb 87.87 96.95 86.50 93.37 92.66 8.04 541.57 812,368 13.95 288,256 10.38 2.67 98
38 09-Feb 82.00 87.00 82.00 86.42 85.06 5.83 501.26 259,017 4.45 159,032 5.72 1.35 54
39 06-Feb 82.66 82.66 80.73 81.66 81.41 -1.21 473.65 58,238 1.00 27,780 1.00 0.23 10
40 05-Feb 82.30 84.50 82.20 82.66 83.22 -0.82 479.45 86,543 1.49 49,036 1.77 0.41 17
41 04-Feb 82.39 83.52 80.58 83.34 82.74 1.35 483.40 106,833 1.83 51,850 1.87 0.43 18
42 03-Feb 78.65 83.50 78.22 82.23 80.60 6.30 476.96 240,269 4.13 121,154 4.36 0.98 42
43 02-Feb 77.00 80.00 76.02 77.36 77.39 -0.58 448.71 151,121 2.59 84,868 3.05 0.66 29
44 01-Feb 79.52 82.25 77.53 77.81 80.35 -2.63 451.32 316,592 5.44 127,729 4.60 1.03 44
45 30-Jan 79.80 81.46 79.39 79.91 80.13 0.01 463.50 170,554 2.93 107,402 3.87 0.86 37
46 29-Jan 84.29 84.29 79.72 79.90 80.69 -3.72 463.44 210,817 3.62 132,819 4.78 1.07 46
47 28-Jan 81.00 83.80 81.00 82.99 82.70 1.68 481.37 89,584 1.54 49,408 1.78 0.41 17
48 27-Jan 81.85 82.50 80.06 81.62 81.15 -0.51 473.42 98,522 1.69 46,184 1.66 0.37 16
49 23-Jan 83.31 83.93 81.51 82.04 82.35 -2.03 475.86 90,034 1.55 50,759 1.83 0.42 18
50 22-Jan 83.55 84.49 82.62 83.74 83.50 1.58 485.72 86,365 1.48 47,721 1.72 0.40 16
51 21-Jan 82.00 83.80 79.46 82.44 81.72 1.38 478.18 197,925 3.40 106,095 3.82 0.87 37
52 20-Jan 86.46 86.57 80.00 81.32 82.42 -5.94 471.68 442,721 7.60 235,124 8.46 1.94 81
53 19-Jan 87.10 87.56 86.02 86.46 86.52 -1.36 501.49 86,761 1.49 42,760 1.54 0.37 15
54 16-Jan 87.70 88.16 87.01 87.65 87.59 0.07 508.39 59,800 1.03 31,282 1.13 0.27 11
55 14-Jan 87.95 88.37 87.00 87.59 87.78 -0.25 508.05 65,249 1.12 32,983 1.19 0.29 11
56 13-Jan 88.01 89.19 87.00 87.81 87.83 0.03 509.32 120,875 2.08 46,087 1.66 0.40 16
57 12-Jan 89.00 89.64 86.00 87.78 87.29 -2.24 509.15 179,085 3.08 77,081 2.77 0.67 27
58 09-Jan 89.96 91.73 88.00 89.79 89.15 -0.19 520.81 163,891 2.81 65,311 2.35 0.58 23
59 08-Jan 91.61 92.12 89.60 89.96 90.54 -1.80 521.79 162,316 2.79 92,729 3.34 0.84 32
60 07-Jan 92.30 93.11 91.20 91.61 91.86 -0.82 531.36 169,699 2.91 92,904 3.34 0.85 32
61 06-Jan 94.79 94.79 91.17 92.37 92.76 0.53 535.77 566,639 9.73 284,303 10.23 2.64 98
62 05-Jan 94.66 94.66 91.50 91.88 92.68 -2.28 532.93 122,908 2.11 57,959 2.09 0.54 20
63 02-Jan 89.92 95.60 89.92 94.02 93.45 4.68 545.34 347,051 5.96 136,001 4.90 1.27 47
64 01-Jan 93.27 93.73 88.90 89.82 90.64 -3.70 520.98 380,617 6.54 213,801 7.70 1.94 74
65 31-Dec 91.70 93.84 91.70 93.27 92.78 1.67 540.99 136,078 2.34 61,030 2.20 0.57 21
66 30-Dec 92.99 94.27 91.16 91.74 91.99 -1.24 532.12 162,279 2.79 72,117 2.60 0.66 25
67 29-Dec 94.80 95.18 92.70 92.89 93.68 -2.01 538.79 197,363 3.39 102,987 3.71 0.96 36

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