Aarti Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	538.55	538.55	512.45	533.70	533.70	-0.76%	152,712
Aug 13, 2026	536.50	542.00	528.80	537.80	537.80	1.33%	172,529
Aug 12, 2026	510.00	533.20	503.15	530.75	530.75	5.03%	474,558
Aug 11, 2026	501.00	510.90	497.00	505.35	505.35	1.04%	45,911
Aug 10, 2026	503.05	505.45	496.00	500.15	500.15	-0.34%	34,299
Aug 7, 2026	504.45	510.00	496.70	501.85	501.85	0.35%	55,498
Aug 6, 2026	484.65	507.25	483.35	500.10	500.10	2.95%	115,170
Aug 5, 2026	484.85	486.95	481.60	485.75	485.75	0.85%	26,138
Aug 4, 2026	489.75	489.75	480.00	481.65	481.65	-1.02%	23,018
Aug 3, 2026	488.70	492.55	482.15	486.60	486.60	-0.60%	101,950
Jul 31, 2026	502.25	517.05	485.25	489.55	489.55	1.87%	787,871
Jul 30, 2026	481.50	488.00	477.00	480.55	480.55	-0.94%	19,288
Jul 29, 2026	477.05	489.30	477.05	485.10	485.10	1.74%	30,963
Jul 28, 2026	487.40	487.40	475.05	476.80	476.80	-1.95%	38,303
Jul 27, 2026	480.00	488.95	478.45	486.30	486.30	1.87%	25,697
Jul 24, 2026	474.65	480.70	468.75	477.35	477.35	-0.26%	43,264
Jul 23, 2026	494.20	494.20	476.90	478.60	478.60	-3.35%	35,232
Jul 22, 2026	500.90	505.15	485.55	495.20	495.20	-0.92%	109,402
Jul 21, 2026	493.00	502.15	493.00	499.80	499.80	0.97%	30,387
Jul 20, 2026	493.35	502.55	489.40	495.00	495.00	0.30%	48,288
Jul 17, 2026	506.20	506.20	485.00	493.50	493.50	-2.18%	30,882
Jul 16, 2026	504.30	506.00	497.75	504.50	504.50	0.78%	50,498
Jul 15, 2026	484.65	510.90	483.80	500.60	500.60	3.69%	213,291
Jul 14, 2026	482.10	492.00	478.85	482.80	482.80	-0.23%	35,898
Jul 13, 2026	481.55	488.15	476.50	483.90	483.90	-0.05%	71,365
Jul 10, 2026	469.50	495.60	469.50	484.15	484.15	3.53%	34,597
Jul 9, 2026	466.00	475.95	466.00	467.65	467.65	0.44%	36,650
Jul 8, 2026	476.60	480.80	462.00	465.60	465.60	-2.75%	60,435
Jul 7, 2026	487.90	490.00	477.10	478.75	478.75	-1.92%	16,792
Jul 6, 2026	487.00	500.05	484.05	488.10	488.10	0.11%	51,971
Jul 3, 2026	482.80	489.50	479.75	487.55	487.55	1.05%	74,679
Jul 2, 2026	468.40	488.00	468.00	482.50	482.50	3.25%	54,542
Jul 1, 2026	463.40	473.00	458.25	467.30	467.30	1.81%	60,761
Jun 30, 2026	456.95	462.50	454.65	459.00	459.00	0.45%	8,079
Jun 29, 2026	466.85	466.85	456.25	456.95	456.95	-1.87%	17,367
Jun 25, 2026	466.50	470.45	461.55	465.65	465.65	-0.18%	38,449
Jun 24, 2026	477.45	477.45	463.80	466.50	466.50	-1.47%	30,440
Jun 23, 2026	486.15	492.15	472.60	473.45	473.45	-2.61%	28,317
Jun 22, 2026	484.75	494.00	484.75	486.15	486.15	0.30%	76,998
Jun 19, 2026	485.15	488.20	478.25	484.70	484.70	-0.31%	49,081
Jun 18, 2026	480.70	494.30	479.30	486.20	486.20	1.41%	102,507
Jun 17, 2026	496.05	497.30	477.55	479.45	479.45	-3.64%	146,406
Jun 16, 2026	496.60	501.70	482.75	497.55	497.55	-0.03%	186,939
Jun 15, 2026	447.95	504.90	447.95	497.70	497.70	12.99%	746,595
Jun 12, 2026	430.50	442.00	427.95	440.50	440.50	3.07%	15,629
Jun 11, 2026	432.05	432.05	424.35	427.40	427.40	-1.38%	15,538
Jun 10, 2026	440.35	442.40	432.00	433.40	433.40	-1.58%	12,701
Jun 9, 2026	431.40	442.50	431.35	440.35	440.35	1.77%	48,313
Jun 8, 2026	451.50	455.00	430.00	432.70	432.70	-5.55%	109,227
Jun 5, 2026	461.00	462.00	454.90	458.15	458.15	-0.42%	32,936