Aarti Surfactants Limited (BOM:543210)
India · Delayed Price · Currency is INR 370.10
-3.50 (-0.94%)
At close: Jun 4, 2026
BOM:543210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 453.80 | 464.00 | 440.50 | 460.05 | 460.05 | 2.50% | 1,287 |
| May 7, 2026 | 443.80 | 449.30 | 438.15 | 448.85 | 448.85 | 2.34% | 388 |
| May 6, 2026 | 426.00 | 440.00 | 421.85 | 438.60 | 438.60 | 2.96% | 960 |
| May 5, 2026 | 427.00 | 441.05 | 419.15 | 426.00 | 426.00 | 1.42% | 924 |
| May 4, 2026 | 400.05 | 426.00 | 400.00 | 420.05 | 420.05 | 1.98% | 938 |
| Apr 30, 2026 | 407.05 | 413.00 | 402.90 | 411.90 | 411.90 | -0.02% | 156 |
| Apr 29, 2026 | 417.75 | 420.75 | 412.00 | 412.00 | 412.00 | -1.06% | 183 |
| Apr 28, 2026 | 408.25 | 424.80 | 407.50 | 416.40 | 416.40 | 2.79% | 1,509 |
| Apr 27, 2026 | 407.00 | 412.00 | 395.00 | 405.10 | 405.10 | 4.27% | 1,374 |
| Apr 24, 2026 | 401.80 | 401.80 | 385.00 | 388.50 | 388.50 | -2.52% | 638 |
| Apr 23, 2026 | 400.00 | 426.60 | 394.90 | 398.55 | 398.55 | -0.61% | 658 |
| Apr 22, 2026 | 400.80 | 401.00 | 389.65 | 401.00 | 401.00 | 0.54% | 286 |
| Apr 21, 2026 | 397.00 | 403.40 | 394.50 | 398.85 | 398.85 | 0.64% | 1,837 |
| Apr 20, 2026 | 396.70 | 402.05 | 391.75 | 396.30 | 396.30 | -0.20% | 195 |
| Apr 17, 2026 | 406.95 | 412.80 | 391.80 | 397.10 | 397.10 | -1.71% | 1,640 |
| Apr 16, 2026 | 418.00 | 418.00 | 402.40 | 404.00 | 404.00 | -1.21% | 335 |
| Apr 15, 2026 | 402.15 | 416.30 | 396.95 | 408.95 | 408.95 | 3.86% | 523 |
| Apr 13, 2026 | 403.25 | 404.85 | 390.00 | 393.75 | 393.75 | -2.43% | 504 |
| Apr 10, 2026 | 412.00 | 417.95 | 399.25 | 403.55 | 403.55 | 1.12% | 894 |
| Apr 9, 2026 | 395.25 | 407.95 | 387.55 | 399.10 | 399.10 | 1.90% | 1,348 |
| Apr 8, 2026 | 396.30 | 406.00 | 385.00 | 391.65 | 391.65 | 4.08% | 601 |
| Apr 7, 2026 | 371.90 | 379.80 | 371.25 | 376.30 | 376.30 | 2.26% | 428 |
| Apr 6, 2026 | 360.00 | 374.90 | 357.15 | 368.00 | 368.00 | 1.00% | 669 |
| Apr 2, 2026 | 352.00 | 365.50 | 339.50 | 364.35 | 364.35 | 4.64% | 2,320 |
| Apr 1, 2026 | 320.00 | 354.35 | 320.00 | 348.20 | 348.20 | 8.34% | 1,028 |
| Mar 30, 2026 | 329.70 | 339.90 | 317.65 | 321.40 | 321.40 | -4.95% | 3,573 |
| Mar 27, 2026 | 348.70 | 351.85 | 336.35 | 338.15 | 338.15 | -4.29% | 3,872 |
| Mar 25, 2026 | 354.35 | 367.00 | 350.00 | 353.30 | 353.30 | 0.80% | 847 |
| Mar 24, 2026 | 343.40 | 354.40 | 337.50 | 350.50 | 350.50 | 4.32% | 1,845 |
| Mar 23, 2026 | 346.00 | 349.85 | 333.35 | 336.00 | 336.00 | -4.94% | 1,607 |
| Mar 20, 2026 | 351.95 | 358.00 | 348.00 | 353.45 | 353.45 | 0.73% | 979 |
| Mar 19, 2026 | 352.95 | 355.00 | 342.00 | 350.90 | 350.90 | -0.65% | 1,422 |