Aarti Industries Limited (BOM:524208)
India · Delayed Price · Currency is INR 375.10
-3.20 (-0.85%)
At close: Aug 8, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 378.35 | 383.15 | 373.05 | 375.10 | 375.10 | -0.85% | 29,224 |
| Aug 7, 2025 | 384.45 | 384.45 | 374.00 | 378.30 | 378.30 | -2.01% | 76,231 |
| Aug 6, 2025 | 383.20 | 387.75 | 377.40 | 386.05 | 386.05 | 0.64% | 173,718 |
| Aug 5, 2025 | 395.55 | 398.40 | 382.40 | 383.60 | 383.60 | -2.98% | 130,100 |
| Aug 4, 2025 | 407.70 | 409.05 | 388.25 | 395.40 | 395.40 | -2.53% | 188,786 |
| Aug 1, 2025 | 408.45 | 417.50 | 404.00 | 405.65 | 405.65 | -3.44% | 282,190 |
| Jul 31, 2025 | 431.35 | 442.30 | 416.10 | 420.10 | 420.10 | -5.75% | 365,753 |
| Jul 30, 2025 | 442.75 | 450.35 | 441.55 | 445.75 | 445.75 | 0.80% | 101,892 |
| Jul 29, 2025 | 428.55 | 444.25 | 428.55 | 442.20 | 442.20 | 3.20% | 155,308 |
| Jul 28, 2025 | 428.35 | 433.90 | 427.65 | 428.50 | 428.50 | -0.41% | 71,255 |
| Jul 25, 2025 | 433.00 | 434.20 | 424.50 | 430.25 | 430.25 | -0.78% | 51,938 |
| Jul 24, 2025 | 429.00 | 436.50 | 425.10 | 433.65 | 433.65 | 1.50% | 145,413 |
| Jul 23, 2025 | 422.95 | 429.50 | 417.60 | 427.25 | 427.25 | 1.00% | 122,094 |
| Jul 22, 2025 | 445.50 | 445.50 | 421.60 | 423.00 | 423.00 | -4.31% | 278,482 |
| Jul 21, 2025 | 449.05 | 449.05 | 440.90 | 442.05 | 442.05 | -0.97% | 30,931 |
| Jul 18, 2025 | 456.40 | 456.45 | 445.00 | 446.40 | 446.40 | -2.11% | 42,190 |
| Jul 17, 2025 | 457.10 | 458.30 | 454.10 | 456.00 | 456.00 | 0.02% | 36,017 |
| Jul 16, 2025 | 454.80 | 459.70 | 452.15 | 455.90 | 455.90 | 0.89% | 74,173 |
| Jul 15, 2025 | 445.05 | 453.60 | 444.00 | 451.90 | 451.90 | 1.94% | 115,843 |
| Jul 14, 2025 | 438.55 | 447.90 | 437.00 | 443.30 | 443.30 | 0.50% | 56,584 |
| Jul 11, 2025 | 448.00 | 451.00 | 440.00 | 441.10 | 441.10 | -1.61% | 74,424 |
| Jul 10, 2025 | 457.70 | 460.60 | 447.15 | 448.30 | 448.30 | -2.09% | 73,462 |
| Jul 9, 2025 | 460.00 | 461.10 | 456.30 | 457.85 | 457.85 | -0.66% | 23,713 |
| Jul 8, 2025 | 465.35 | 470.30 | 455.10 | 460.90 | 460.90 | -1.24% | 23,532 |
| Jul 7, 2025 | 475.45 | 476.60 | 465.00 | 466.70 | 466.70 | -2.08% | 37,147 |
| Jul 4, 2025 | 479.80 | 482.60 | 473.15 | 476.60 | 476.60 | -0.63% | 45,250 |
| Jul 3, 2025 | 486.95 | 486.95 | 478.50 | 479.60 | 479.60 | -0.97% | 18,564 |
| Jul 2, 2025 | 487.85 | 487.85 | 478.35 | 484.30 | 484.30 | - | 30,932 |
| Jul 1, 2025 | 479.50 | 485.50 | 476.50 | 484.30 | 484.30 | 1.00% | 92,989 |
| Jun 30, 2025 | 481.35 | 486.20 | 478.45 | 479.50 | 479.50 | 0.03% | 50,882 |
| Jun 27, 2025 | 478.25 | 480.55 | 473.90 | 479.35 | 479.35 | 0.72% | 40,846 |
| Jun 26, 2025 | 470.90 | 476.90 | 470.30 | 475.90 | 475.90 | 1.06% | 82,968 |
| Jun 25, 2025 | 454.80 | 473.25 | 454.80 | 470.90 | 470.90 | 3.69% | 104,647 |
| Jun 24, 2025 | 454.00 | 466.50 | 452.00 | 454.15 | 454.15 | 1.96% | 227,816 |
| Jun 23, 2025 | 430.90 | 446.15 | 430.90 | 445.40 | 445.40 | 0.93% | 35,885 |
| Jun 20, 2025 | 436.55 | 443.70 | 433.75 | 441.30 | 441.30 | 0.88% | 66,974 |
| Jun 19, 2025 | 449.95 | 454.05 | 435.00 | 437.45 | 437.45 | -2.83% | 108,961 |
| Jun 18, 2025 | 460.70 | 460.70 | 448.20 | 450.20 | 450.20 | -1.13% | 18,755 |
| Jun 17, 2025 | 464.40 | 468.85 | 454.60 | 455.35 | 455.35 | -1.62% | 36,004 |
| Jun 16, 2025 | 462.10 | 466.05 | 449.00 | 462.85 | 462.85 | -0.03% | 77,039 |
| Jun 13, 2025 | 467.20 | 467.95 | 457.50 | 463.00 | 463.00 | -1.32% | 51,342 |
| Jun 12, 2025 | 481.80 | 482.75 | 468.15 | 469.20 | 469.20 | -1.82% | 43,037 |
| Jun 11, 2025 | 484.90 | 489.95 | 473.35 | 477.90 | 477.90 | -0.83% | 62,794 |
| Jun 10, 2025 | 484.85 | 492.25 | 480.60 | 481.90 | 481.90 | -0.38% | 116,040 |
| Jun 9, 2025 | 477.15 | 486.50 | 477.15 | 483.75 | 483.75 | 1.48% | 45,794 |
| Jun 6, 2025 | 482.90 | 482.90 | 476.05 | 476.70 | 476.70 | -1.00% | 35,130 |
| Jun 5, 2025 | 483.20 | 489.60 | 477.50 | 481.50 | 481.50 | -0.10% | 123,833 |
| Jun 4, 2025 | 471.85 | 483.95 | 468.30 | 482.00 | 482.00 | 2.43% | 53,503 |
| Jun 3, 2025 | 471.55 | 480.00 | 469.40 | 470.55 | 470.55 | -0.04% | 77,969 |
| Jun 2, 2025 | 471.75 | 472.50 | 463.30 | 470.75 | 470.75 | 0.41% | 38,713 |