Aartech Solonics Limited (BOM:542580)
India · Delayed Price · Currency is INR 47.42
-0.34 (-0.71%)
At close: Aug 25, 2026
Aartech Solonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 47.76 | 47.99 | 46.80 | 47.42 | 47.42 | -0.71% | 815 |
| Aug 24, 2026 | 48.00 | 48.48 | 46.56 | 47.76 | 47.76 | -0.77% | 2,730 |
| Aug 21, 2026 | 50.39 | 50.99 | 47.88 | 48.13 | 48.13 | -4.49% | 105,643 |
| Aug 20, 2026 | 49.80 | 51.45 | 48.90 | 50.39 | 50.39 | 2.84% | 27,874 |
| Aug 19, 2026 | 50.50 | 50.50 | 48.37 | 49.00 | 49.00 | -3.75% | 69,875 |
| Aug 18, 2026 | 50.00 | 52.80 | 49.00 | 50.91 | 50.91 | -1.11% | 122,260 |
| Aug 17, 2026 | 50.51 | 52.57 | 48.61 | 51.48 | 51.48 | 1.98% | 9,379 |
| Aug 14, 2026 | 50.50 | 50.50 | 48.00 | 50.48 | 50.48 | 4.93% | 110,107 |
| Aug 13, 2026 | 51.35 | 52.16 | 48.00 | 48.11 | 48.11 | -3.16% | 143,262 |
| Aug 12, 2026 | 48.84 | 50.22 | 47.22 | 49.68 | 49.68 | 0.85% | 14,589 |
| Aug 11, 2026 | 47.00 | 49.34 | 46.06 | 49.26 | 49.26 | 4.81% | 9,792 |
| Aug 10, 2026 | 47.55 | 47.90 | 45.77 | 47.00 | 47.00 | 0.82% | 4,145 |
| Aug 7, 2026 | 45.55 | 46.62 | 45.55 | 46.62 | 46.62 | -0.79% | 1,058 |
| Aug 6, 2026 | 48.51 | 48.51 | 46.56 | 46.99 | 46.99 | 1.71% | 1,979 |
| Aug 5, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.39% | 1 |
| Aug 4, 2026 | 47.43 | 47.43 | 46.00 | 46.02 | 46.02 | -1.03% | 67 |
| Aug 3, 2026 | 47.74 | 47.74 | 46.00 | 46.50 | 46.50 | 1.09% | 3,980 |
| Jul 31, 2026 | 47.10 | 47.10 | 46.00 | 46.00 | 46.00 | 2.20% | 101 |
| Jul 30, 2026 | 46.09 | 47.48 | 45.01 | 45.01 | 45.01 | -2.34% | 1,117 |
| Jul 29, 2026 | 46.00 | 46.85 | 45.80 | 46.09 | 46.09 | 0.20% | 2,080 |
| Jul 28, 2026 | 47.25 | 47.25 | 45.80 | 46.00 | 46.00 | -4.56% | 3,581 |
| Jul 27, 2026 | 47.03 | 48.99 | 47.03 | 48.20 | 48.20 | 2.49% | 630 |
| Jul 24, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.84% | 55 |
| Jul 23, 2026 | 47.22 | 48.02 | 47.22 | 47.43 | 47.43 | -3.18% | 831 |
| Jul 22, 2026 | 48.11 | 49.00 | 47.15 | 48.99 | 48.99 | 0.04% | 3,837 |
| Jul 21, 2026 | 48.97 | 49.18 | 48.97 | 48.97 | 48.97 | - | 1,003 |
| Jul 20, 2026 | 47.25 | 48.97 | 47.05 | 48.97 | 48.97 | 3.31% | 206 |
| Jul 17, 2026 | 47.00 | 49.40 | 47.00 | 47.40 | 47.40 | -3.83% | 1,583 |
| Jul 16, 2026 | 50.80 | 50.80 | 48.27 | 49.29 | 49.29 | 0.02% | 7,338 |
| Jul 15, 2026 | 49.70 | 49.80 | 47.04 | 49.28 | 49.28 | 1.61% | 3,631 |
| Jul 14, 2026 | 48.96 | 49.50 | 47.00 | 48.50 | 48.50 | 1.04% | 3,213 |
| Jul 13, 2026 | 48.00 | 49.68 | 48.00 | 48.00 | 48.00 | -3.01% | 1,308 |
| Jul 10, 2026 | 49.90 | 50.01 | 48.07 | 49.49 | 49.49 | -0.56% | 5,829 |
| Jul 9, 2026 | 47.29 | 49.93 | 47.28 | 49.77 | 49.77 | 5.29% | 22,695 |
| Jul 8, 2026 | 52.79 | 56.00 | 46.65 | 47.27 | 47.27 | -11.23% | 45,571 |
| Jul 7, 2026 | 59.45 | 60.80 | 52.49 | 53.25 | 53.25 | -7.55% | 76,013 |
| Jul 6, 2026 | 48.00 | 57.60 | 45.50 | 57.60 | 57.60 | 20.00% | 590,700 |
| Jul 3, 2026 | 47.95 | 48.28 | 47.50 | 48.00 | 48.00 | 0.19% | 721 |
| Jul 2, 2026 | 49.05 | 49.05 | 47.50 | 47.91 | 47.91 | 0.15% | 4,538 |
| Jul 1, 2026 | 47.80 | 48.90 | 47.77 | 47.84 | 47.84 | 0.13% | 5,068 |
| Jun 30, 2026 | 48.00 | 48.50 | 47.54 | 47.78 | 47.78 | -0.75% | 5,136 |
| Jun 29, 2026 | 53.15 | 53.15 | 47.50 | 48.14 | 48.14 | -7.60% | 5,453 |
| Jun 25, 2026 | 49.81 | 53.00 | 49.42 | 52.10 | 52.10 | 3.01% | 11,070 |
| Jun 24, 2026 | 52.00 | 52.00 | 49.50 | 50.58 | 50.58 | -0.14% | 9,245 |
| Jun 23, 2026 | 50.49 | 52.20 | 50.26 | 50.65 | 50.65 | -0.59% | 7,437 |
| Jun 22, 2026 | 49.00 | 54.00 | 48.67 | 50.95 | 50.95 | 0.81% | 26,017 |
| Jun 19, 2026 | 49.98 | 51.34 | 47.70 | 50.54 | 50.54 | 1.12% | 8,195 |
| Jun 18, 2026 | 48.21 | 50.91 | 48.21 | 49.98 | 49.98 | 1.67% | 57,893 |
| Jun 17, 2026 | 51.34 | 51.34 | 48.04 | 49.16 | 49.16 | -0.32% | 66,828 |
| Jun 16, 2026 | 41.15 | 49.39 | 40.39 | 49.32 | 49.32 | 19.83% | 50,194 |