Aarti Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	477.20	487.75	477.20	482.35	482.35	1.28%	40,870
May 22, 2026	482.95	482.95	473.30	476.25	476.25	-1.20%	24,886
May 21, 2026	464.85	484.50	464.85	482.05	482.05	3.89%	75,975
May 20, 2026	467.00	468.90	460.25	464.00	464.00	-1.08%	15,226
May 19, 2026	462.05	471.00	458.05	469.05	469.05	1.58%	240,202
May 18, 2026	463.85	463.85	440.75	461.75	461.75	-0.89%	46,267
May 15, 2026	467.95	470.20	463.90	465.90	465.90	-0.37%	29,388
May 14, 2026	469.95	472.85	458.50	467.65	467.65	-0.15%	45,243
May 13, 2026	465.50	475.95	465.50	468.35	468.35	-0.04%	69,096
May 12, 2026	487.35	487.50	465.00	468.55	468.55	-3.86%	31,820
May 11, 2026	475.20	497.90	475.20	487.35	487.35	0.42%	56,289
May 8, 2026	488.10	490.90	484.20	485.30	485.30	-0.56%	29,371
May 7, 2026	497.80	497.80	484.10	488.05	488.05	-1.87%	82,848
May 6, 2026	492.05	506.00	481.85	497.35	497.35	1.90%	173,462
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