Aarti Industries Limited (BOM:524208)
India · Delayed Price · Currency is INR 377.00
-9.20 (-2.38%)
At close: Aug 28, 2025
Aarti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 379.10 | 381.45 | 373.00 | 376.25 | 376.25 | -0.20% | 39,965 |
| Aug 28, 2025 | 382.80 | 385.00 | 375.40 | 377.00 | 377.00 | -2.38% | 62,813 |
| Aug 26, 2025 | 390.40 | 391.50 | 382.50 | 386.20 | 386.20 | -0.60% | 64,973 |
| Aug 25, 2025 | 381.05 | 389.50 | 381.05 | 388.55 | 388.55 | 1.56% | 41,548 |
| Aug 22, 2025 | 382.65 | 386.40 | 380.85 | 382.60 | 382.60 | 0.10% | 50,846 |
| Aug 21, 2025 | 393.50 | 393.50 | 379.60 | 382.20 | 382.20 | -2.98% | 83,082 |
| Aug 20, 2025 | 389.40 | 395.70 | 386.50 | 393.95 | 393.95 | 1.18% | 31,265 |
| Aug 19, 2025 | 387.35 | 390.45 | 382.00 | 389.35 | 389.35 | 1.50% | 23,608 |
| Aug 18, 2025 | 382.70 | 386.30 | 375.45 | 383.60 | 383.60 | 1.99% | 87,283 |
| Aug 14, 2025 | 384.75 | 384.75 | 375.05 | 376.10 | 375.10 | -1.76% | 41,491 |
| Aug 13, 2025 | 373.15 | 393.00 | 373.15 | 382.85 | 381.83 | 2.89% | 171,578 |
| Aug 12, 2025 | 377.25 | 377.50 | 370.25 | 372.10 | 371.11 | -0.79% | 52,572 |
| Aug 11, 2025 | 375.85 | 376.45 | 366.80 | 375.05 | 374.05 | -0.01% | 83,133 |
| Aug 8, 2025 | 378.35 | 383.15 | 373.05 | 375.10 | 374.10 | -0.85% | 29,224 |
| Aug 7, 2025 | 384.45 | 384.45 | 374.00 | 378.30 | 377.29 | -2.01% | 76,231 |
| Aug 6, 2025 | 383.20 | 387.75 | 377.40 | 386.05 | 385.02 | 0.64% | 173,718 |
| Aug 5, 2025 | 395.55 | 398.40 | 382.40 | 383.60 | 382.58 | -2.98% | 130,100 |
| Aug 4, 2025 | 407.70 | 409.05 | 388.25 | 395.40 | 394.35 | -2.53% | 188,786 |
| Aug 1, 2025 | 408.45 | 417.50 | 404.00 | 405.65 | 404.57 | -3.44% | 282,190 |
| Jul 31, 2025 | 431.35 | 442.30 | 416.10 | 420.10 | 418.98 | -5.75% | 365,753 |
| Jul 30, 2025 | 442.75 | 450.35 | 441.55 | 445.75 | 444.57 | 0.80% | 101,892 |
| Jul 29, 2025 | 428.55 | 444.25 | 428.55 | 442.20 | 441.02 | 3.20% | 155,308 |
| Jul 28, 2025 | 428.35 | 433.90 | 427.65 | 428.50 | 427.36 | -0.41% | 71,255 |
| Jul 25, 2025 | 433.00 | 434.20 | 424.50 | 430.25 | 429.11 | -0.78% | 51,938 |
| Jul 24, 2025 | 429.00 | 436.50 | 425.10 | 433.65 | 432.50 | 1.50% | 145,413 |
| Jul 23, 2025 | 422.95 | 429.50 | 417.60 | 427.25 | 426.11 | 1.00% | 122,094 |
| Jul 22, 2025 | 445.50 | 445.50 | 421.60 | 423.00 | 421.88 | -4.31% | 278,482 |
| Jul 21, 2025 | 449.05 | 449.05 | 440.90 | 442.05 | 440.88 | -0.97% | 30,931 |
| Jul 18, 2025 | 456.40 | 456.45 | 445.00 | 446.40 | 445.21 | -2.11% | 42,190 |
| Jul 17, 2025 | 457.10 | 458.30 | 454.10 | 456.00 | 454.79 | 0.02% | 36,017 |
| Jul 16, 2025 | 454.80 | 459.70 | 452.15 | 455.90 | 454.69 | 0.89% | 74,173 |
| Jul 15, 2025 | 445.05 | 453.60 | 444.00 | 451.90 | 450.70 | 1.94% | 115,843 |
| Jul 14, 2025 | 438.55 | 447.90 | 437.00 | 443.30 | 442.12 | 0.50% | 56,584 |
| Jul 11, 2025 | 448.00 | 451.00 | 440.00 | 441.10 | 439.93 | -1.61% | 74,424 |
| Jul 10, 2025 | 457.70 | 460.60 | 447.15 | 448.30 | 447.11 | -2.09% | 73,462 |
| Jul 9, 2025 | 460.00 | 461.10 | 456.30 | 457.85 | 456.63 | -0.66% | 23,713 |
| Jul 8, 2025 | 465.35 | 470.30 | 455.10 | 460.90 | 459.68 | -1.24% | 23,532 |
| Jul 7, 2025 | 475.45 | 476.60 | 465.00 | 466.70 | 465.46 | -2.08% | 37,147 |
| Jul 4, 2025 | 479.80 | 482.60 | 473.15 | 476.60 | 475.33 | -0.63% | 45,250 |
| Jul 3, 2025 | 486.95 | 486.95 | 478.50 | 479.60 | 478.33 | -0.97% | 18,564 |
| Jul 2, 2025 | 487.85 | 487.85 | 478.35 | 484.30 | 483.01 | - | 30,932 |
| Jul 1, 2025 | 479.50 | 485.50 | 476.50 | 484.30 | 483.01 | 1.00% | 92,989 |
| Jun 30, 2025 | 481.35 | 486.20 | 478.45 | 479.50 | 478.23 | 0.03% | 50,882 |
| Jun 27, 2025 | 478.25 | 480.55 | 473.90 | 479.35 | 478.08 | 0.72% | 40,846 |
| Jun 26, 2025 | 470.90 | 476.90 | 470.30 | 475.90 | 474.64 | 1.06% | 82,968 |
| Jun 25, 2025 | 454.80 | 473.25 | 454.80 | 470.90 | 469.65 | 3.69% | 104,647 |
| Jun 24, 2025 | 454.00 | 466.50 | 452.00 | 454.15 | 452.94 | 1.96% | 227,816 |
| Jun 23, 2025 | 430.90 | 446.15 | 430.90 | 445.40 | 444.22 | 0.93% | 35,885 |
| Jun 20, 2025 | 436.55 | 443.70 | 433.75 | 441.30 | 440.13 | 0.88% | 66,974 |
| Jun 19, 2025 | 449.95 | 454.05 | 435.00 | 437.45 | 436.29 | -2.83% | 108,961 |