Aarti Industries Limited (BOM:524208)
India · Delayed Price · Currency is INR 491.90
-9.85 (-1.96%)
At close: Sep 4, 2026
Aarti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 502.25 | 510.15 | 490.30 | 491.90 | 491.90 | -1.96% | 47,851 |
| Sep 3, 2026 | 506.10 | 512.05 | 500.10 | 501.75 | 501.75 | -0.73% | 75,908 |
| Sep 2, 2026 | 517.55 | 520.80 | 503.15 | 505.45 | 505.45 | -3.66% | 55,652 |
| Sep 1, 2026 | 525.15 | 528.65 | 518.00 | 524.65 | 524.65 | 0.05% | 104,098 |
| Aug 31, 2026 | 539.25 | 540.00 | 521.60 | 524.40 | 524.40 | -2.96% | 98,204 |
| Aug 28, 2026 | 538.80 | 543.50 | 527.65 | 540.40 | 540.40 | 0.27% | 71,466 |
| Aug 27, 2026 | 544.85 | 544.85 | 534.50 | 538.95 | 538.95 | -0.68% | 47,148 |
| Aug 26, 2026 | 544.65 | 545.00 | 532.45 | 542.65 | 542.65 | 0.71% | 58,960 |
| Aug 25, 2026 | 544.00 | 551.45 | 534.30 | 538.80 | 538.80 | -0.78% | 117,847 |
| Aug 24, 2026 | 533.85 | 545.60 | 525.95 | 543.05 | 543.05 | 3.08% | 123,312 |
| Aug 21, 2026 | 518.60 | 533.55 | 516.30 | 526.80 | 526.80 | 1.02% | 112,504 |
| Aug 20, 2026 | 528.55 | 538.00 | 516.05 | 521.50 | 521.50 | -1.02% | 37,658 |
| Aug 19, 2026 | 534.20 | 534.20 | 520.10 | 526.90 | 526.90 | -0.58% | 553,362 |
| Aug 18, 2026 | 526.60 | 533.90 | 520.75 | 529.95 | 529.95 | 0.50% | 190,640 |
| Aug 17, 2026 | 533.70 | 537.45 | 524.00 | 527.30 | 527.30 | -1.20% | 51,507 |
| 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 |