Aarti Industries Limited (BOM:524208)
India · Delayed Price · Currency is INR 353.20
+6.75 (1.95%)
At close: Jan 23, 2026
Aarti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |