Aarti Industries Limited (BOM:524208)
India · Delayed Price · Currency is INR 368.05
-8.45 (-2.24%)
At close: Dec 30, 2025
Aarti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 369.80 | 376.30 | 369.25 | 375.25 | 375.25 | 1.58% | 19,386 |
| Dec 19, 2025 | 364.55 | 371.00 | 363.50 | 369.40 | 369.40 | 1.43% | 38,647 |
| Dec 18, 2025 | 366.05 | 367.15 | 361.55 | 364.20 | 364.20 | -0.91% | 42,741 |
| Dec 17, 2025 | 374.75 | 374.75 | 364.10 | 367.55 | 367.55 | -1.32% | 26,594 |
| Dec 16, 2025 | 373.00 | 375.85 | 370.50 | 372.45 | 372.45 | -1.08% | 59,962 |
| Dec 15, 2025 | 361.45 | 382.95 | 361.40 | 376.50 | 376.50 | 5.54% | 583,161 |
| Dec 12, 2025 | 358.65 | 361.85 | 354.50 | 356.75 | 356.75 | -0.07% | 34,066 |
| Dec 11, 2025 | 355.50 | 358.50 | 351.30 | 357.00 | 357.00 | 0.99% | 13,579 |
| Dec 10, 2025 | 355.40 | 363.05 | 351.35 | 353.50 | 353.50 | 1.10% | 43,578 |
| Dec 9, 2025 | 348.10 | 355.10 | 345.15 | 349.65 | 349.65 | -0.53% | 87,648 |
| Dec 8, 2025 | 364.10 | 366.25 | 350.45 | 351.50 | 351.50 | -3.27% | 100,549 |
| Dec 5, 2025 | 369.50 | 371.85 | 362.35 | 363.40 | 363.40 | -1.61% | 24,208 |
| Dec 4, 2025 | 370.30 | 371.90 | 368.00 | 369.35 | 369.35 | -0.18% | 595,802 |
| Dec 3, 2025 | 376.75 | 379.70 | 369.50 | 370.00 | 370.00 | -1.78% | 19,905 |
| Dec 2, 2025 | 381.10 | 381.90 | 374.55 | 376.70 | 376.70 | -1.04% | 40,728 |
| Dec 1, 2025 | 383.40 | 383.45 | 380.00 | 380.65 | 380.65 | -0.42% | 12,906 |
| Nov 28, 2025 | 382.25 | 383.00 | 378.95 | 382.25 | 382.25 | 0.43% | 14,853 |
| Nov 27, 2025 | 378.50 | 382.75 | 377.30 | 380.60 | 380.60 | 0.71% | 10,502 |
| Nov 26, 2025 | 380.10 | 382.60 | 376.55 | 377.90 | 377.90 | -0.58% | 31,742 |
| Nov 25, 2025 | 381.30 | 383.15 | 378.25 | 380.10 | 380.10 | -0.08% | 13,762 |
| Nov 24, 2025 | 384.55 | 385.40 | 379.35 | 380.40 | 380.40 | -1.10% | 16,569 |
| Nov 21, 2025 | 388.50 | 388.50 | 381.25 | 384.65 | 384.65 | -0.58% | 51,528 |
| Nov 20, 2025 | 391.05 | 392.95 | 386.10 | 386.90 | 386.90 | -0.86% | 33,304 |
| Nov 19, 2025 | 389.45 | 390.95 | 387.00 | 390.25 | 390.25 | 0.15% | 10,931 |
| Nov 18, 2025 | 395.90 | 395.90 | 388.00 | 389.65 | 389.65 | -1.39% | 7,615 |
| Nov 17, 2025 | 391.95 | 398.75 | 391.95 | 395.15 | 395.15 | 0.57% | 37,462 |
| Nov 14, 2025 | 393.05 | 394.05 | 388.50 | 392.90 | 392.90 | -0.11% | 48,232 |
| Nov 13, 2025 | 397.70 | 401.50 | 392.30 | 393.35 | 393.35 | -0.94% | 73,757 |
| Nov 12, 2025 | 387.65 | 398.00 | 387.65 | 397.10 | 397.10 | 2.73% | 90,293 |
| Nov 11, 2025 | 393.10 | 394.70 | 383.20 | 386.55 | 386.55 | -1.58% | 90,045 |
| Nov 10, 2025 | 387.60 | 399.25 | 387.60 | 392.75 | 392.75 | -0.14% | 155,777 |
| Nov 7, 2025 | 401.10 | 419.60 | 384.45 | 393.30 | 393.30 | 0.68% | 1,819,002 |
| Nov 6, 2025 | 384.00 | 392.00 | 380.00 | 390.65 | 390.65 | 1.35% | 111,447 |
| Nov 4, 2025 | 389.00 | 390.50 | 383.35 | 385.45 | 385.45 | -0.79% | 15,676 |
| Nov 3, 2025 | 380.85 | 392.45 | 379.65 | 388.50 | 388.50 | 2.24% | 87,944 |
| Oct 31, 2025 | 382.85 | 384.65 | 379.10 | 380.00 | 380.00 | -0.71% | 10,841 |
| Oct 30, 2025 | 386.10 | 388.00 | 381.00 | 382.70 | 382.70 | -0.85% | 32,691 |
| Oct 29, 2025 | 378.25 | 387.60 | 378.25 | 386.00 | 386.00 | 2.17% | 24,066 |
| Oct 28, 2025 | 382.40 | 382.65 | 376.50 | 377.80 | 377.80 | -0.62% | 15,232 |
| Oct 27, 2025 | 383.95 | 383.95 | 378.55 | 380.15 | 380.15 | -0.35% | 16,614 |
| Oct 24, 2025 | 381.05 | 386.00 | 376.60 | 381.50 | 381.50 | 0.62% | 24,607 |
| Oct 23, 2025 | 379.35 | 381.00 | 375.75 | 379.15 | 379.15 | 1.03% | 69,190 |
| Oct 21, 2025 | 375.60 | 376.50 | 373.15 | 375.30 | 375.30 | 0.71% | 16,536 |