Aarti Surfactants Limited (BOM:543210)
India · Delayed Price · Currency is INR 393.80
+2.15 (0.55%)
At close: Jul 20, 2026
BOM:543210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 396.45 | 401.00 | 386.10 | 399.00 | 399.00 | 1.32% | 1,969 |
| Jul 20, 2026 | 395.45 | 395.45 | 389.55 | 393.80 | 393.80 | 0.55% | 158 |
| Jul 17, 2026 | 385.95 | 399.25 | 383.20 | 391.65 | 391.65 | 1.27% | 971 |
| Jul 16, 2026 | 392.90 | 392.90 | 382.90 | 386.75 | 386.75 | -0.58% | 328 |
| Jul 15, 2026 | 379.70 | 392.40 | 379.70 | 389.00 | 389.00 | 2.44% | 1,337 |
| Jul 14, 2026 | 383.25 | 386.95 | 378.00 | 379.75 | 379.75 | -1.40% | 479 |
| Jul 13, 2026 | 412.00 | 412.00 | 383.70 | 385.15 | 385.15 | -0.12% | 520 |
| Jul 10, 2026 | 379.90 | 389.00 | 379.75 | 385.60 | 385.60 | 3.64% | 1,659 |
| Jul 9, 2026 | 376.30 | 379.00 | 366.60 | 372.05 | 372.05 | 0.35% | 424 |
| Jul 8, 2026 | 384.15 | 386.75 | 365.35 | 370.75 | 370.75 | -3.27% | 1,014 |
| Jul 7, 2026 | 386.00 | 393.00 | 382.00 | 383.30 | 383.30 | -1.67% | 259 |
| Jul 6, 2026 | 381.55 | 390.00 | 381.55 | 389.80 | 389.80 | 1.64% | 573 |
| Jul 3, 2026 | 379.80 | 383.50 | 379.80 | 383.50 | 383.50 | 1.00% | 157 |
| Jul 2, 2026 | 380.00 | 382.00 | 378.55 | 379.70 | 379.70 | -0.11% | 620 |
| Jul 1, 2026 | 377.40 | 383.45 | 371.90 | 380.10 | 380.10 | 0.86% | 137 |
| Jun 30, 2026 | 368.45 | 381.50 | 368.45 | 376.85 | 376.85 | 1.82% | 805 |
| Jun 29, 2026 | 375.75 | 376.00 | 369.35 | 370.10 | 370.10 | -1.50% | 217 |
| Jun 25, 2026 | 392.80 | 392.80 | 371.70 | 375.75 | 375.75 | -0.83% | 545 |
| Jun 24, 2026 | 366.95 | 379.55 | 363.05 | 378.90 | 378.90 | 3.27% | 1,086 |
| Jun 23, 2026 | 378.45 | 380.50 | 365.45 | 366.90 | 366.90 | -1.89% | 1,506 |
| Jun 22, 2026 | 389.35 | 393.00 | 371.05 | 373.95 | 373.95 | -3.83% | 5,088 |
| Jun 19, 2026 | 385.00 | 389.80 | 379.05 | 388.85 | 388.85 | 0.08% | 457 |
| Jun 18, 2026 | 390.00 | 390.20 | 385.40 | 388.55 | 388.55 | 0.21% | 541 |
| Jun 17, 2026 | 387.00 | 390.60 | 385.10 | 387.75 | 387.75 | 0.68% | 1,226 |
| Jun 16, 2026 | 399.00 | 399.00 | 381.35 | 385.15 | 385.15 | -0.99% | 622 |
| Jun 15, 2026 | 390.00 | 395.00 | 379.20 | 389.00 | 389.00 | 4.89% | 1,365 |
| Jun 12, 2026 | 366.25 | 370.85 | 357.95 | 370.85 | 370.85 | 3.17% | 172 |
| Jun 11, 2026 | 365.85 | 365.85 | 358.75 | 359.45 | 359.45 | -0.66% | 88 |
| Jun 10, 2026 | 366.60 | 368.35 | 361.00 | 361.85 | 361.85 | -1.30% | 146 |
| Jun 9, 2026 | 363.00 | 366.60 | 363.00 | 366.60 | 366.60 | 2.67% | 116 |
| Jun 8, 2026 | 370.00 | 370.00 | 355.30 | 357.05 | 357.05 | -3.45% | 802 |
| Jun 5, 2026 | 371.45 | 376.20 | 367.00 | 369.80 | 369.80 | -0.08% | 996 |
| Jun 4, 2026 | 375.70 | 383.65 | 367.00 | 370.10 | 370.10 | -0.94% | 1,816 |
| Jun 3, 2026 | 380.30 | 383.30 | 371.30 | 373.60 | 373.60 | -1.76% | 891 |
| Jun 2, 2026 | 380.60 | 382.75 | 374.85 | 380.30 | 380.30 | 1.54% | 223 |
| Jun 1, 2026 | 390.55 | 390.55 | 374.00 | 374.55 | 374.55 | -3.67% | 424 |
| May 29, 2026 | 390.50 | 395.75 | 388.50 | 388.80 | 388.80 | 0.08% | 161 |
| May 27, 2026 | 390.00 | 396.00 | 384.20 | 388.50 | 388.50 | 0.27% | 1,208 |
| May 26, 2026 | 396.05 | 399.20 | 387.45 | 387.45 | 387.45 | -2.17% | 1,004 |
| May 25, 2026 | 380.85 | 398.00 | 380.85 | 396.05 | 396.05 | 3.34% | 612 |
| May 22, 2026 | 384.60 | 389.00 | 383.00 | 383.25 | 383.25 | -0.26% | 853 |
| May 21, 2026 | 388.00 | 397.45 | 383.05 | 384.25 | 384.25 | -0.27% | 1,447 |
| May 20, 2026 | 386.95 | 388.10 | 383.00 | 385.30 | 385.30 | -0.44% | 243 |
| May 19, 2026 | 389.45 | 394.95 | 385.30 | 387.00 | 387.00 | 0.42% | 509 |
| May 18, 2026 | 384.05 | 392.30 | 383.00 | 385.40 | 385.40 | -2.23% | 234 |
| May 15, 2026 | 417.00 | 417.00 | 393.30 | 394.20 | 394.20 | -3.41% | 983 |
| May 14, 2026 | 405.00 | 409.30 | 402.95 | 408.10 | 408.10 | 3.47% | 8,575 |
| May 13, 2026 | 396.40 | 403.75 | 388.95 | 394.40 | 394.40 | -0.45% | 504 |
| May 12, 2026 | 403.45 | 403.45 | 395.00 | 396.20 | 396.20 | -3.40% | 1,507 |
| May 11, 2026 | 429.95 | 429.95 | 399.60 | 410.15 | 410.15 | -10.85% | 4,812 |