Aarti Drugs Limited (BOM:524348)
India · Delayed Price · Currency is INR 374.05
-1.15 (-0.31%)
At close: Jan 21, 2026
Aarti Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 377.00 | 378.05 | 366.05 | 370.70 | 370.70 | -1.11% | 1,921 |
| Jan 22, 2026 | 375.05 | 378.40 | 373.10 | 374.85 | 374.85 | 0.21% | 2,088 |
| Jan 21, 2026 | 370.00 | 376.70 | 367.55 | 374.05 | 374.05 | -0.31% | 5,007 |
| Jan 20, 2026 | 382.50 | 382.50 | 368.60 | 375.20 | 375.20 | -0.40% | 8,262 |
| Jan 19, 2026 | 385.30 | 385.85 | 375.00 | 376.70 | 376.70 | -2.46% | 5,593 |
| Jan 16, 2026 | 388.50 | 390.60 | 384.00 | 386.20 | 386.20 | -1.16% | 2,490 |
| Jan 14, 2026 | 393.75 | 394.00 | 389.10 | 390.75 | 390.75 | -0.77% | 2,883 |
| Jan 13, 2026 | 386.40 | 395.45 | 386.40 | 393.80 | 393.80 | 2.17% | 4,701 |
| Jan 12, 2026 | 399.00 | 399.00 | 376.05 | 385.45 | 385.45 | 0.09% | 9,784 |
| Jan 9, 2026 | 390.90 | 392.35 | 383.25 | 385.10 | 385.10 | -1.87% | 6,769 |
| Jan 8, 2026 | 404.00 | 404.00 | 390.10 | 392.45 | 392.45 | -2.91% | 4,072 |
| Jan 7, 2026 | 403.85 | 405.80 | 401.20 | 404.20 | 404.20 | -0.58% | 3,080 |
| Jan 6, 2026 | 404.90 | 409.60 | 399.00 | 406.55 | 406.55 | 0.43% | 4,941 |
| Jan 5, 2026 | 410.75 | 410.80 | 403.80 | 404.80 | 404.80 | -1.48% | 7,143 |
| Jan 2, 2026 | 413.95 | 415.45 | 409.65 | 410.90 | 410.90 | -1.36% | 2,258 |
| Jan 1, 2026 | 412.05 | 418.00 | 411.30 | 416.55 | 416.55 | 1.14% | 4,909 |
| Dec 31, 2025 | 409.05 | 414.25 | 407.90 | 411.85 | 411.85 | 0.70% | 3,425 |
| Dec 30, 2025 | 412.40 | 415.50 | 408.00 | 409.00 | 409.00 | -0.81% | 5,060 |
| Dec 29, 2025 | 418.10 | 420.65 | 406.35 | 412.35 | 412.35 | -1.01% | 26,566 |
| Dec 26, 2025 | 422.25 | 422.25 | 414.00 | 416.55 | 416.55 | -1.86% | 20,628 |
| Dec 24, 2025 | 410.95 | 425.00 | 404.35 | 424.45 | 424.45 | 2.81% | 44,682 |
| Dec 23, 2025 | 386.10 | 417.00 | 385.60 | 412.85 | 412.85 | 6.93% | 17,938 |
| Dec 22, 2025 | 382.60 | 392.70 | 381.60 | 386.10 | 386.10 | 1.10% | 9,578 |
| Dec 19, 2025 | 375.85 | 386.05 | 375.85 | 381.90 | 381.90 | 0.54% | 7,320 |
| Dec 18, 2025 | 384.50 | 384.55 | 376.50 | 379.85 | 379.85 | -1.36% | 4,844 |
| Dec 17, 2025 | 387.80 | 387.80 | 384.00 | 385.10 | 385.10 | -0.70% | 7,727 |
| Dec 16, 2025 | 391.05 | 391.50 | 386.15 | 387.80 | 387.80 | -1.20% | 5,785 |
| Dec 15, 2025 | 394.50 | 395.15 | 390.95 | 392.50 | 392.50 | -0.51% | 7,687 |
| Dec 12, 2025 | 395.50 | 397.15 | 391.35 | 394.50 | 394.50 | -0.25% | 12,992 |
| Dec 11, 2025 | 390.15 | 397.95 | 386.00 | 395.50 | 395.50 | 1.37% | 6,885 |
| Dec 10, 2025 | 398.35 | 403.60 | 388.60 | 390.15 | 390.15 | -2.07% | 4,857 |
| Dec 9, 2025 | 396.00 | 402.70 | 389.30 | 398.40 | 398.40 | 0.42% | 5,511 |
| Dec 8, 2025 | 405.00 | 407.10 | 395.00 | 396.75 | 396.75 | -2.02% | 5,627 |
| Dec 5, 2025 | 408.30 | 409.10 | 398.25 | 404.95 | 404.95 | -0.82% | 6,706 |
| Dec 4, 2025 | 410.75 | 412.35 | 406.55 | 408.30 | 408.30 | -0.56% | 4,482 |
| Dec 3, 2025 | 409.10 | 413.50 | 406.20 | 410.60 | 410.60 | 0.10% | 5,647 |
| Dec 2, 2025 | 416.10 | 416.10 | 407.80 | 410.20 | 410.20 | -1.42% | 15,631 |
| Dec 1, 2025 | 425.35 | 425.35 | 407.00 | 416.10 | 416.10 | -2.19% | 16,971 |
| Nov 28, 2025 | 428.00 | 431.75 | 424.10 | 425.40 | 425.40 | -1.06% | 6,141 |
| Nov 27, 2025 | 442.50 | 442.50 | 428.00 | 429.95 | 429.95 | -2.83% | 11,132 |
| Nov 26, 2025 | 428.70 | 444.85 | 428.65 | 442.45 | 442.45 | 3.21% | 8,754 |
| Nov 25, 2025 | 437.50 | 437.50 | 427.05 | 428.70 | 428.70 | -0.38% | 11,800 |
| Nov 24, 2025 | 443.90 | 443.90 | 427.30 | 430.35 | 430.35 | -3.05% | 11,350 |
| Nov 21, 2025 | 445.05 | 451.50 | 440.30 | 443.90 | 443.90 | -0.69% | 5,381 |
| Nov 20, 2025 | 452.05 | 453.30 | 445.00 | 447.00 | 447.00 | -1.08% | 4,662 |
| Nov 19, 2025 | 451.00 | 460.00 | 446.50 | 451.90 | 451.90 | 0.07% | 7,559 |
| Nov 18, 2025 | 464.00 | 464.40 | 450.25 | 451.60 | 451.60 | -2.45% | 9,115 |
| Nov 17, 2025 | 463.70 | 469.50 | 453.20 | 462.95 | 462.95 | -0.15% | 13,141 |
| Nov 14, 2025 | 469.00 | 469.30 | 461.20 | 463.65 | 463.65 | -1.13% | 4,870 |
| Nov 13, 2025 | 474.05 | 475.00 | 467.00 | 468.95 | 468.95 | -1.02% | 7,712 |