Aarti Surfactants Limited (BOM:543210)
India · Delayed Price · Currency is INR 567.30
-8.00 (-1.39%)
At close: Aug 21, 2026
BOM:543210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 547.10 | 582.90 | 546.55 | 567.30 | 567.30 | -1.39% | 2,495 |
| Aug 20, 2026 | 596.00 | 598.75 | 568.85 | 575.30 | 575.30 | -3.92% | 1,600 |
| Aug 19, 2026 | 566.05 | 625.20 | 565.70 | 598.75 | 598.75 | 0.55% | 5,667 |
| Aug 18, 2026 | 595.45 | 599.90 | 595.45 | 595.45 | 595.45 | -4.99% | 971 |
| Aug 17, 2026 | 680.00 | 680.00 | 626.75 | 626.75 | 626.75 | -4.99% | 841 |
| Aug 14, 2026 | 645.70 | 676.60 | 633.85 | 659.70 | 659.70 | 2.63% | 8,659 |
| Aug 13, 2026 | 615.00 | 649.45 | 600.25 | 642.80 | 642.80 | 5.13% | 16,801 |
| Aug 12, 2026 | 575.45 | 626.15 | 556.00 | 611.45 | 611.45 | 7.41% | 20,896 |
| Aug 11, 2026 | 510.00 | 569.25 | 507.35 | 569.25 | 569.25 | 10.00% | 17,362 |
| Aug 10, 2026 | 535.95 | 535.95 | 513.00 | 517.50 | 517.50 | -2.96% | 1,827 |
| Aug 7, 2026 | 545.25 | 548.20 | 529.50 | 533.30 | 533.30 | -3.12% | 2,273 |
| Aug 6, 2026 | 545.90 | 563.25 | 525.80 | 550.45 | 550.45 | 1.56% | 8,830 |
| Aug 5, 2026 | 532.95 | 544.40 | 518.00 | 542.00 | 542.00 | 1.22% | 13,739 |
| Aug 4, 2026 | 542.80 | 559.05 | 488.75 | 535.45 | 535.45 | 10.82% | 59,322 |
| Aug 3, 2026 | 468.20 | 483.15 | 459.00 | 483.15 | 483.15 | 19.99% | 29,066 |
| Jul 31, 2026 | 393.95 | 403.25 | 393.95 | 402.65 | 402.65 | 2.51% | 1,272 |
| Jul 30, 2026 | 392.20 | 397.00 | 387.35 | 392.80 | 392.80 | 0.98% | 379 |
| Jul 29, 2026 | 398.00 | 398.00 | 385.00 | 389.00 | 389.00 | 2.46% | 1,015 |
| Jul 28, 2026 | 409.00 | 409.00 | 377.95 | 379.65 | 379.65 | -4.72% | 868 |
| Jul 27, 2026 | 370.90 | 408.50 | 370.90 | 398.45 | 398.45 | 4.03% | 3,536 |
| Jul 24, 2026 | 385.85 | 385.85 | 375.60 | 383.00 | 383.00 | -0.74% | 579 |
| Jul 23, 2026 | 390.60 | 392.50 | 384.70 | 385.85 | 385.85 | -0.71% | 167 |
| Jul 22, 2026 | 402.95 | 403.00 | 385.30 | 388.60 | 388.60 | -2.61% | 1,544 |
| 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 |