Aarti Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	515.40	515.40	475.60	488.10	488.10	-4.87%	389,654
May 4, 2026	513.60	522.90	508.70	513.10	513.10	1.16%	101,568
Apr 30, 2026	500.75	510.00	496.05	507.20	507.20	0.99%	74,186
Apr 29, 2026	505.55	512.20	499.85	502.25	502.25	0.15%	78,125
Apr 28, 2026	491.15	506.00	488.75	501.50	501.50	2.59%	221,744
Apr 27, 2026	481.20	498.00	477.00	488.85	488.85	3.52%	113,574
Apr 24, 2026	471.85	476.10	459.00	472.25	472.25	1.37%	54,635
Apr 23, 2026	467.75	480.05	463.65	465.85	465.85	-0.90%	65,722
Apr 22, 2026	444.85	472.40	444.85	470.10	470.10	4.14%	163,650
Apr 21, 2026	446.95	455.50	445.45	451.40	451.40	1.24%	71,915
Apr 20, 2026	442.95	447.90	436.30	445.85	445.85	1.17%	31,402
Apr 17, 2026	436.80	442.15	433.25	440.70	440.70	0.62%	79,793
Apr 16, 2026	435.15	441.00	429.00	438.00	438.00	1.51%	47,388
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