Aarti Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	488.45	488.45	475.30	476.35	476.35	-2.61%	17,387
Sep 25, 2026	486.25	492.45	484.55	489.10	489.10	0.02%	12,284
Sep 24, 2026	488.95	491.95	484.50	489.00	489.00	-0.42%	16,387
Sep 23, 2026	495.00	504.00	489.50	491.05	491.05	-0.85%	26,658
Sep 22, 2026	501.20	503.80	485.00	495.25	495.25	-0.84%	14,239
Sep 21, 2026	485.00	501.85	480.85	499.45	499.45	1.82%	23,039
Sep 18, 2026	477.70	492.95	476.55	490.50	490.50	2.93%	26,521
Sep 17, 2026	469.45	482.65	469.05	476.55	476.55	0.74%	43,325
Sep 16, 2026	469.95	474.70	459.65	473.05	473.05	0.83%	66,621
Sep 15, 2026	493.25	493.60	465.80	469.15	469.15	-4.67%	35,381
Sep 11, 2026	500.75	500.75	490.00	492.15	492.15	-2.24%	57,273
Sep 10, 2026	493.05	511.70	493.05	504.45	503.45	1.49%	87,491
Sep 9, 2026	499.70	502.40	494.85	497.05	496.06	-1.33%	37,617
Sep 8, 2026	490.15	505.00	485.80	503.75	502.75	2.59%	132,812
Sep 7, 2026	496.25	496.25	487.75	491.05	490.08	-0.17%	25,142
Sep 4, 2026	502.25	510.15	490.30	491.90	490.92	-1.96%	47,851
Sep 3, 2026	506.10	512.05	500.10	501.75	500.76	-0.73%	75,908
Sep 2, 2026	517.55	520.80	503.15	505.45	504.45	-3.66%	55,652
Sep 1, 2026	525.15	528.65	518.00	524.65	523.61	0.05%	104,098
Aug 31, 2026	539.25	540.00	521.60	524.40	523.36	-2.96%	98,204
Aug 28, 2026	538.80	543.50	527.65	540.40	539.33	0.27%	71,466
Aug 27, 2026	544.85	544.85	534.50	538.95	537.88	-0.68%	47,148
Aug 26, 2026	544.65	545.00	532.45	542.65	541.57	0.71%	58,960
Aug 25, 2026	544.00	551.45	534.30	538.80	537.73	-0.78%	117,848
Aug 24, 2026	533.85	545.60	525.95	543.05	541.97	3.08%	123,312
Aug 21, 2026	518.60	533.55	516.30	526.80	525.76	1.02%	112,504
Aug 20, 2026	528.55	538.00	516.05	521.50	520.47	-1.02%	37,658
Aug 19, 2026	534.20	534.20	520.10	526.90	525.86	-0.58%	553,362
Aug 18, 2026	526.60	533.90	520.75	529.95	528.90	0.50%	190,640
Aug 17, 2026	533.70	537.45	524.00	527.30	526.25	-1.20%	51,507
Aug 14, 2026	538.55	538.55	512.45	533.70	532.64	-0.76%	152,712
Aug 13, 2026	536.50	542.00	528.80	537.80	536.73	1.33%	172,529
Aug 12, 2026	510.00	533.20	503.15	530.75	529.70	5.03%	474,558
Aug 11, 2026	501.00	510.90	497.00	505.35	504.35	1.04%	45,911
Aug 10, 2026	503.05	505.45	496.00	500.15	499.16	-0.34%	34,299
Aug 7, 2026	504.45	510.00	496.70	501.85	500.86	0.35%	55,508
Aug 6, 2026	484.65	507.25	483.35	500.10	499.11	2.95%	115,170
Aug 5, 2026	484.85	486.95	481.60	485.75	484.79	0.85%	26,138
Aug 4, 2026	489.75	489.75	480.00	481.65	480.70	-1.02%	23,018
Aug 3, 2026	488.70	492.55	482.15	486.60	485.64	-0.60%	101,950
Jul 31, 2026	502.25	517.05	485.25	489.55	488.58	1.87%	787,871
Jul 30, 2026	481.50	488.00	477.00	480.55	479.60	-0.94%	19,288
Jul 29, 2026	477.05	489.30	477.05	485.10	484.14	1.74%	30,963
Jul 28, 2026	487.40	487.40	475.05	476.80	475.85	-1.95%	38,303
Jul 27, 2026	480.00	488.95	478.45	486.30	485.34	1.87%	25,697
Jul 24, 2026	474.65	480.70	468.75	477.35	476.40	-0.26%	43,264
Jul 23, 2026	494.20	494.20	476.90	478.60	477.65	-3.35%	35,232
Jul 22, 2026	500.90	505.15	485.55	495.20	494.22	-0.92%	109,402
Jul 21, 2026	493.00	502.15	493.00	499.80	498.81	0.97%	30,387
Jul 20, 2026	493.35	502.55	489.40	495.00	494.02	0.30%	48,288