Aarti Industries Limited (BOM:524208)
India · Delayed Price · Currency is INR 421.10
+10.35 (2.52%)
At close: Mar 5, 2026
Aarti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 414.25 | 423.80 | 408.00 | 421.10 | 421.10 | 2.52% | 39,597 |
| Mar 4, 2026 | 415.65 | 427.10 | 401.60 | 410.75 | 410.75 | -5.05% | 47,395 |
| Mar 2, 2026 | 375.05 | 450.00 | 375.05 | 432.60 | 432.60 | -3.33% | 145,931 |
| Feb 27, 2026 | 455.50 | 462.05 | 445.00 | 447.50 | 447.50 | -1.75% | 19,344 |
| Feb 26, 2026 | 455.50 | 457.75 | 453.50 | 455.45 | 455.45 | 0.01% | 11,026 |
| Feb 25, 2026 | 449.60 | 458.05 | 448.15 | 455.40 | 455.40 | 1.32% | 22,402 |
| Feb 24, 2026 | 439.15 | 452.70 | 437.05 | 449.45 | 449.45 | 0.84% | 24,081 |
| Feb 23, 2026 | 455.00 | 456.95 | 441.00 | 445.70 | 445.70 | -1.20% | 62,325 |
| Feb 20, 2026 | 453.80 | 454.25 | 446.65 | 451.10 | 451.10 | -0.63% | 23,251 |
| Feb 19, 2026 | 459.80 | 466.65 | 451.60 | 453.95 | 453.95 | -1.23% | 21,522 |
| Feb 18, 2026 | 454.70 | 468.30 | 454.00 | 459.60 | 459.60 | 1.08% | 31,140 |
| Feb 17, 2026 | 449.30 | 456.20 | 448.75 | 454.70 | 454.70 | 0.09% | 20,560 |
| Feb 16, 2026 | 445.90 | 461.15 | 444.50 | 454.30 | 454.30 | 1.78% | 41,820 |
| Feb 13, 2026 | 456.05 | 459.50 | 445.05 | 446.35 | 446.35 | -4.11% | 44,181 |
| Feb 12, 2026 | 461.05 | 467.95 | 460.90 | 465.50 | 465.50 | -0.40% | 96,812 |
| Feb 11, 2026 | 470.85 | 470.85 | 459.45 | 467.35 | 467.35 | -0.04% | 27,884 |
| Feb 10, 2026 | 472.90 | 474.70 | 463.35 | 467.55 | 467.55 | -0.61% | 146,759 |
| Feb 9, 2026 | 449.60 | 472.00 | 443.85 | 470.40 | 470.40 | 6.69% | 135,974 |
| Feb 6, 2026 | 452.65 | 452.65 | 438.00 | 440.90 | 440.90 | -2.77% | 55,012 |
| Feb 5, 2026 | 443.50 | 455.00 | 439.20 | 453.45 | 453.45 | 2.38% | 261,778 |
| Feb 4, 2026 | 428.90 | 447.95 | 428.35 | 442.90 | 442.90 | 3.12% | 228,922 |
| Feb 3, 2026 | 440.05 | 443.90 | 410.00 | 429.50 | 429.50 | 15.10% | 1,346,578 |
| Feb 2, 2026 | 365.10 | 374.95 | 360.90 | 373.15 | 373.15 | 0.65% | 66,330 |
| Feb 1, 2026 | 371.95 | 374.35 | 367.35 | 370.75 | 370.75 | -0.24% | 26,403 |
| Jan 30, 2026 | 354.15 | 376.00 | 349.80 | 371.65 | 371.65 | 4.76% | 55,260 |
| Jan 29, 2026 | 352.35 | 357.45 | 349.15 | 354.75 | 354.75 | -0.30% | 45,320 |
| Jan 28, 2026 | 350.00 | 357.00 | 350.00 | 355.80 | 355.80 | 1.74% | 20,210 |
| Jan 27, 2026 | 350.65 | 355.00 | 346.00 | 349.70 | 349.70 | -0.99% | 70,025 |
| Jan 23, 2026 | 348.00 | 357.55 | 345.00 | 353.20 | 353.20 | 1.95% | 115,991 |
| Jan 22, 2026 | 341.05 | 348.00 | 341.05 | 346.45 | 346.45 | 1.85% | 43,684 |
| Jan 21, 2026 | 343.00 | 345.70 | 338.20 | 340.15 | 340.15 | -1.59% | 41,039 |
| Jan 20, 2026 | 351.90 | 353.00 | 343.50 | 345.65 | 345.65 | -2.15% | 40,290 |
| Jan 19, 2026 | 354.95 | 355.70 | 349.40 | 353.25 | 353.25 | -0.46% | 54,352 |
| Jan 16, 2026 | 362.95 | 363.30 | 353.55 | 354.90 | 354.90 | -1.95% | 20,831 |
| Jan 14, 2026 | 361.50 | 365.70 | 360.25 | 361.95 | 361.95 | -0.44% | 35,131 |
| Jan 13, 2026 | 357.65 | 365.50 | 355.75 | 363.55 | 363.55 | 1.66% | 20,550 |
| Jan 12, 2026 | 361.25 | 362.95 | 352.85 | 357.60 | 357.60 | -1.22% | 73,327 |
| Jan 9, 2026 | 367.45 | 369.25 | 360.50 | 362.00 | 362.00 | -1.75% | 54,367 |
| Jan 8, 2026 | 374.00 | 376.15 | 366.90 | 368.45 | 368.45 | -1.99% | 775,583 |
| Jan 7, 2026 | 374.95 | 377.00 | 372.20 | 375.95 | 375.95 | 0.27% | 18,765 |
| Jan 6, 2026 | 368.15 | 376.75 | 368.00 | 374.95 | 374.95 | 0.66% | 29,756 |
| Jan 5, 2026 | 373.55 | 379.70 | 371.55 | 372.50 | 372.50 | -1.13% | 22,818 |
| Jan 2, 2026 | 375.00 | 377.60 | 371.20 | 376.75 | 376.75 | 0.32% | 27,298 |
| Jan 1, 2026 | 376.25 | 376.60 | 369.25 | 375.55 | 375.55 | 0.40% | 38,194 |
| Dec 31, 2025 | 368.10 | 375.85 | 368.10 | 374.05 | 374.05 | 1.63% | 148,156 |
| Dec 30, 2025 | 376.00 | 376.00 | 366.05 | 368.05 | 368.05 | -2.24% | 28,773 |
| Dec 29, 2025 | 374.00 | 380.05 | 372.90 | 376.50 | 376.50 | 0.11% | 26,688 |
| Dec 26, 2025 | 376.35 | 382.45 | 375.20 | 376.10 | 376.10 | -0.91% | 23,272 |
| Dec 24, 2025 | 383.60 | 384.65 | 378.40 | 379.55 | 379.55 | -1.06% | 53,698 |
| Dec 23, 2025 | 375.50 | 392.80 | 373.80 | 383.60 | 383.60 | 2.23% | 216,974 |