Aarti Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	430.20	433.35	421.20	431.50	431.50	1.57%	665,655
Apr 13, 2026	419.10	432.10	410.00	424.85	424.85	0.45%	60,047
Apr 10, 2026	421.05	431.80	421.05	422.95	422.95	0.30%	61,231
Apr 9, 2026	421.00	429.60	415.10	421.70	421.70	-0.04%	63,934
Apr 8, 2026	423.05	427.50	413.65	421.85	421.85	4.85%	36,431
Apr 7, 2026	407.00	408.95	401.05	402.35	402.35	-0.43%	46,449
Apr 6, 2026	409.00	411.00	395.00	404.10	404.10	-1.08%	48,090
Apr 2, 2026	409.95	410.40	396.00	408.50	408.50	-0.70%	43,201
Apr 1, 2026	420.05	420.10	404.65	411.40	411.40	3.15%	27,894
Mar 30, 2026	412.20	412.90	396.60	398.85	398.85	-4.56%	119,371
Mar 27, 2026	425.00	426.40	412.10	417.90	417.90	-3.08%	65,498
Mar 25, 2026	422.00	435.30	421.85	431.20	431.20	3.01%	26,393
Mar 24, 2026	412.75	419.90	403.55	418.60	418.60	3.42%	37,877
Mar 23, 2026	424.00	424.00	401.55	404.75	404.75	-5.19%	23,911
Mar 20, 2026	416.30	430.20	414.50	426.90	426.90	3.63%	66,371
Mar 19, 2026	429.90	429.90	411.00	411.95	411.95	-4.83%	22,572
Mar 18, 2026	424.70	437.15	423.35	432.85	432.85	1.88%	15,222
Mar 17, 2026	425.00	429.05	416.80	424.85	424.85	-0.11%	34,858
Mar 16, 2026	416.35	429.50	412.50	425.30	425.30	1.06%	49,620
Mar 13, 2026	448.95	448.95	419.25	420.85	420.85	-5.62%	37,210
Mar 12, 2026	428.05	459.00	420.40	445.90	445.90	3.61%	222,863
Mar 11, 2026	427.00	431.00	422.10	430.35	430.35	0.69%	54,116
Mar 10, 2026	416.80	428.30	412.30	427.40	427.40	4.55%	24,171
Mar 9, 2026	400.40	411.95	399.25	408.80	408.80	-2.46%	38,240
Mar 6, 2026	417.00	423.60	411.95	419.10	419.10	-0.47%	372,653
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