Aarti Surfactants Limited (BOM:543210)
India · Delayed Price · Currency is INR 427.00
-0.95 (-0.22%)
At close: Feb 13, 2026
Aarti Surfactants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 418.00 | 427.95 | 416.05 | 427.00 | 427.00 | -0.22% | 308 |
| Feb 12, 2026 | 428.00 | 436.05 | 424.15 | 427.95 | 427.95 | -1.77% | 1,124 |
| Feb 11, 2026 | 442.25 | 442.25 | 430.05 | 435.65 | 435.65 | -3.05% | 1,230 |
| Feb 10, 2026 | 439.50 | 454.80 | 436.90 | 449.35 | 449.35 | 4.05% | 1,142 |
| Feb 9, 2026 | 428.85 | 446.00 | 428.00 | 431.85 | 431.85 | 1.22% | 787 |
| Feb 6, 2026 | 424.95 | 428.00 | 418.60 | 426.65 | 426.65 | 0.76% | 289 |
| Feb 5, 2026 | 426.00 | 426.40 | 419.35 | 423.45 | 423.45 | -0.60% | 180 |
| Feb 4, 2026 | 410.00 | 431.85 | 410.00 | 426.00 | 426.00 | 3.24% | 1,486 |
| Feb 3, 2026 | 431.00 | 438.40 | 410.00 | 412.65 | 412.65 | 1.90% | 1,702 |
| Feb 2, 2026 | 410.95 | 413.00 | 399.50 | 404.95 | 404.95 | -1.45% | 417 |
| Feb 1, 2026 | 405.00 | 418.00 | 399.80 | 410.90 | 410.90 | -0.96% | 611 |
| Jan 30, 2026 | 406.70 | 419.80 | 402.50 | 414.90 | 414.90 | 0.63% | 88 |
| Jan 29, 2026 | 411.00 | 431.00 | 408.20 | 412.30 | 412.30 | 2.03% | 685 |
| Jan 28, 2026 | 398.60 | 413.20 | 398.60 | 404.10 | 404.10 | 1.38% | 1,303 |
| Jan 27, 2026 | 406.30 | 418.45 | 388.55 | 398.60 | 398.60 | -1.91% | 1,601 |
| Jan 23, 2026 | 421.10 | 426.90 | 390.70 | 406.35 | 406.35 | -5.78% | 1,526 |
| Jan 22, 2026 | 423.00 | 440.00 | 421.10 | 431.30 | 431.30 | 0.31% | 2,267 |
| Jan 21, 2026 | 472.05 | 490.05 | 418.10 | 429.95 | 429.95 | -5.54% | 20,674 |
| Jan 20, 2026 | 406.05 | 455.15 | 406.05 | 455.15 | 455.15 | 20.00% | 18,446 |
| Jan 19, 2026 | 385.00 | 389.35 | 369.00 | 379.30 | 379.30 | -1.28% | 275 |
| Jan 16, 2026 | 375.00 | 389.05 | 375.00 | 384.20 | 384.20 | 1.64% | 318 |
| Jan 14, 2026 | 384.45 | 387.05 | 376.50 | 378.00 | 378.00 | -0.71% | 371 |
| Jan 13, 2026 | 361.40 | 390.55 | 361.40 | 380.70 | 380.70 | 5.34% | 1,828 |
| Jan 12, 2026 | 364.50 | 364.50 | 358.05 | 361.40 | 361.40 | -0.89% | 422 |
| Jan 9, 2026 | 374.75 | 374.75 | 363.50 | 364.65 | 364.65 | -3.15% | 446 |
| Jan 8, 2026 | 380.20 | 383.80 | 374.75 | 376.50 | 376.50 | -0.99% | 505 |
| Jan 7, 2026 | 385.05 | 385.40 | 379.90 | 380.25 | 380.25 | -0.85% | 917 |
| Jan 6, 2026 | 391.50 | 391.70 | 383.00 | 383.50 | 383.50 | -0.93% | 879 |
| Jan 5, 2026 | 387.25 | 391.40 | 386.00 | 387.10 | 387.10 | -0.18% | 160 |
| Jan 2, 2026 | 391.00 | 391.00 | 385.65 | 387.80 | 387.80 | -0.26% | 569 |
| Jan 1, 2026 | 390.55 | 397.05 | 387.35 | 388.80 | 388.80 | 0.04% | 416 |
| Dec 31, 2025 | 385.80 | 391.95 | 382.20 | 388.65 | 388.65 | 0.08% | 676 |
| Dec 30, 2025 | 390.25 | 392.00 | 385.80 | 388.35 | 388.35 | -0.49% | 562 |
| Dec 29, 2025 | 391.50 | 396.40 | 385.40 | 390.25 | 390.25 | -0.50% | 941 |
| Dec 26, 2025 | 396.85 | 399.60 | 390.10 | 392.20 | 392.20 | -1.77% | 886 |
| Dec 24, 2025 | 398.50 | 406.20 | 396.60 | 399.25 | 399.25 | 0.19% | 554 |
| Dec 23, 2025 | 399.90 | 403.20 | 397.00 | 398.50 | 398.50 | -0.19% | 655 |
| Dec 22, 2025 | 404.00 | 404.75 | 397.50 | 399.25 | 399.25 | -1.18% | 993 |
| Dec 19, 2025 | 395.00 | 404.00 | 395.00 | 404.00 | 404.00 | 1.43% | 160 |
| Dec 18, 2025 | 397.95 | 404.80 | 395.00 | 398.30 | 398.30 | -0.23% | 80 |
| Dec 17, 2025 | 406.80 | 406.80 | 396.80 | 399.20 | 399.20 | -2.23% | 461 |
| Dec 16, 2025 | 405.10 | 408.30 | 403.40 | 408.30 | 408.30 | 0.79% | 55 |
| Dec 15, 2025 | 401.55 | 405.20 | 401.55 | 405.10 | 405.10 | 1.53% | 303 |
| Dec 12, 2025 | 404.20 | 409.80 | 391.60 | 399.00 | 399.00 | -1.08% | 1,103 |
| Dec 11, 2025 | 410.00 | 410.00 | 400.00 | 403.35 | 403.35 | -0.44% | 161 |
| Dec 10, 2025 | 395.00 | 416.60 | 395.00 | 405.15 | 405.15 | 2.44% | 581 |
| Dec 9, 2025 | 389.00 | 398.65 | 382.00 | 395.50 | 395.50 | 1.01% | 4,002 |
| Dec 8, 2025 | 400.00 | 403.00 | 390.00 | 391.55 | 391.55 | -2.72% | 1,869 |
| Dec 5, 2025 | 411.80 | 413.55 | 402.00 | 402.50 | 402.50 | -1.34% | 522 |
| Dec 4, 2025 | 414.40 | 419.65 | 407.30 | 407.95 | 407.95 | -2.22% | 633 |