Aarti Surfactants Limited (BOM:543210)
India · Delayed Price · Currency is INR 495.20
-11.45 (-2.26%)
At close: Oct 7, 2026
BOM:543210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 496.10 | 504.25 | 492.00 | 495.20 | 495.20 | -2.26% | 823 |
| Oct 6, 2026 | 496.20 | 515.00 | 496.00 | 506.65 | 506.65 | 3.06% | 378 |
| Oct 5, 2026 | 518.00 | 518.00 | 485.20 | 491.60 | 491.60 | -0.49% | 250 |
| Oct 1, 2026 | 495.00 | 507.80 | 482.20 | 494.00 | 494.00 | -0.91% | 871 |
| Sep 30, 2026 | 489.05 | 505.00 | 486.00 | 498.55 | 498.55 | 1.39% | 1,233 |
| Sep 29, 2026 | 498.90 | 500.00 | 481.10 | 491.70 | 491.70 | -1.66% | 1,543 |
| Sep 28, 2026 | 515.95 | 516.00 | 492.10 | 500.00 | 500.00 | -3.27% | 922 |
| Sep 25, 2026 | 515.00 | 523.50 | 510.00 | 516.90 | 516.90 | -1.26% | 210 |
| Sep 24, 2026 | 525.20 | 539.90 | 520.00 | 523.50 | 523.50 | -0.30% | 607 |
| Sep 23, 2026 | 518.00 | 538.30 | 510.15 | 525.10 | 525.10 | 1.18% | 1,295 |
| Sep 22, 2026 | 526.95 | 532.25 | 502.10 | 519.00 | 519.00 | 0.93% | 561 |
| Sep 21, 2026 | 553.00 | 553.00 | 513.10 | 515.20 | 514.22 | -2.37% | 1,969 |
| Sep 18, 2026 | 521.35 | 542.90 | 521.35 | 527.70 | 526.70 | 2.06% | 1,414 |
| Sep 17, 2026 | 504.95 | 517.05 | 490.00 | 517.05 | 516.07 | 5.00% | 2,001 |
| Sep 16, 2026 | 504.20 | 506.90 | 485.05 | 492.45 | 491.52 | -2.31% | 1,203 |
| Sep 15, 2026 | 513.90 | 517.90 | 500.00 | 504.10 | 503.14 | -1.43% | 2,266 |
| Sep 11, 2026 | 486.25 | 515.50 | 486.25 | 511.40 | 510.43 | 1.62% | 2,760 |
| Sep 10, 2026 | 507.70 | 520.95 | 494.95 | 503.25 | 502.30 | -3.40% | 4,017 |
| Sep 9, 2026 | 530.35 | 533.00 | 507.05 | 520.95 | 519.96 | -2.26% | 1,720 |
| Sep 8, 2026 | 547.90 | 547.90 | 525.60 | 533.00 | 531.99 | -3.09% | 1,124 |
| Sep 7, 2026 | 553.55 | 555.00 | 525.60 | 550.00 | 548.96 | 1.35% | 1,159 |
| Sep 4, 2026 | 558.90 | 559.90 | 537.00 | 542.70 | 541.67 | -0.26% | 1,760 |
| Sep 3, 2026 | 529.90 | 552.35 | 520.00 | 544.10 | 543.07 | 2.64% | 1,786 |
| Sep 2, 2026 | 507.95 | 538.90 | 500.30 | 530.10 | 529.10 | 2.87% | 2,651 |
| Sep 1, 2026 | 519.65 | 524.75 | 495.40 | 515.30 | 514.32 | -1.01% | 7,582 |
| Aug 31, 2026 | 539.00 | 545.00 | 514.50 | 520.55 | 519.56 | -3.62% | 5,739 |
| Aug 28, 2026 | 541.00 | 547.95 | 523.00 | 540.10 | 539.08 | -0.35% | 702 |
| Aug 27, 2026 | 534.00 | 545.50 | 520.00 | 542.00 | 540.97 | 1.54% | 339 |
| Aug 26, 2026 | 548.00 | 548.00 | 526.85 | 533.80 | 532.79 | -3.74% | 2,213 |
| Aug 25, 2026 | 541.00 | 558.95 | 524.40 | 554.55 | 553.50 | 2.61% | 546 |
| Aug 24, 2026 | 566.80 | 595.00 | 539.00 | 540.45 | 539.43 | -4.73% | 2,875 |
| Aug 21, 2026 | 547.10 | 582.90 | 546.55 | 567.30 | 566.22 | -1.39% | 2,495 |
| Aug 20, 2026 | 596.00 | 598.75 | 568.85 | 575.30 | 574.21 | -3.92% | 1,600 |
| Aug 19, 2026 | 566.05 | 625.20 | 565.70 | 598.75 | 597.62 | 0.55% | 5,667 |
| Aug 18, 2026 | 595.45 | 599.90 | 595.45 | 595.45 | 594.32 | -4.99% | 971 |
| Aug 17, 2026 | 680.00 | 680.00 | 626.75 | 626.75 | 625.56 | -4.99% | 841 |
| Aug 14, 2026 | 645.70 | 676.60 | 633.85 | 659.70 | 658.45 | 2.63% | 8,659 |
| Aug 13, 2026 | 615.00 | 649.45 | 600.25 | 642.80 | 641.58 | 5.13% | 16,801 |
| Aug 12, 2026 | 575.45 | 626.15 | 556.00 | 611.45 | 610.29 | 7.41% | 20,896 |
| Aug 11, 2026 | 510.00 | 569.25 | 507.35 | 569.25 | 568.17 | 10.00% | 17,362 |
| Aug 10, 2026 | 535.95 | 535.95 | 513.00 | 517.50 | 516.52 | -2.96% | 1,827 |
| Aug 7, 2026 | 545.25 | 548.20 | 529.50 | 533.30 | 532.29 | -3.12% | 2,273 |
| Aug 6, 2026 | 545.90 | 563.25 | 525.80 | 550.45 | 549.41 | 1.56% | 8,830 |
| Aug 5, 2026 | 532.95 | 544.40 | 518.00 | 542.00 | 540.97 | 1.22% | 13,739 |
| Aug 4, 2026 | 542.80 | 559.05 | 488.75 | 535.45 | 534.44 | 10.82% | 59,322 |
| Aug 3, 2026 | 468.20 | 483.15 | 459.00 | 483.15 | 482.23 | 19.99% | 29,066 |
| Jul 31, 2026 | 393.95 | 403.25 | 393.95 | 402.65 | 401.89 | 2.51% | 1,272 |
| Jul 30, 2026 | 392.20 | 397.00 | 387.35 | 392.80 | 392.06 | 0.98% | 379 |
| Jul 29, 2026 | 398.00 | 398.00 | 385.00 | 389.00 | 388.26 | 2.46% | 1,015 |
| Jul 28, 2026 | 409.00 | 409.00 | 377.95 | 379.65 | 378.93 | -4.72% | 868 |