Aarti Surfactants Limited (BOM:543210)
India · Delayed Price · Currency is INR 398.85
+2.55 (0.64%)
At close: Apr 21, 2026
BOM:543210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 340.05 | 366.45 | 340.05 | 353.20 | 353.20 | 1.79% | 1,571 |
| Mar 17, 2026 | 352.00 | 359.10 | 340.05 | 347.00 | 347.00 | -0.74% | 503 |
| Mar 16, 2026 | 356.50 | 362.00 | 340.00 | 349.60 | 349.60 | -4.39% | 6,427 |
| Mar 13, 2026 | 370.45 | 370.45 | 363.15 | 365.65 | 365.65 | -2.73% | 261 |
| Mar 12, 2026 | 363.85 | 390.00 | 363.30 | 375.90 | 375.90 | 2.36% | 976 |
| Mar 11, 2026 | 367.90 | 370.00 | 360.40 | 367.25 | 367.25 | 1.83% | 711 |
| Mar 10, 2026 | 359.95 | 362.20 | 353.70 | 360.65 | 360.65 | 2.75% | 485 |
| Mar 9, 2026 | 372.30 | 372.30 | 338.90 | 351.00 | 351.00 | -7.66% | 4,845 |
| Mar 6, 2026 | 381.05 | 386.10 | 380.00 | 380.10 | 380.10 | 0.22% | 1,883 |
| Mar 5, 2026 | 382.00 | 385.00 | 378.00 | 379.25 | 379.25 | 0.93% | 2,340 |
| Mar 4, 2026 | 382.30 | 382.30 | 374.00 | 375.75 | 375.75 | -2.69% | 1,089 |
| Mar 2, 2026 | 376.60 | 397.45 | 376.60 | 386.15 | 386.15 | -4.71% | 3,488 |
| Feb 27, 2026 | 399.90 | 407.05 | 397.15 | 405.25 | 405.25 | 1.06% | 638 |
| Feb 26, 2026 | 405.60 | 405.60 | 401.00 | 401.00 | 401.00 | -1.35% | 178 |
| Feb 25, 2026 | 405.10 | 407.40 | 396.15 | 406.50 | 406.50 | 1.30% | 133 |
| Feb 24, 2026 | 404.50 | 405.25 | 400.05 | 401.30 | 401.30 | -1.07% | 632 |
| Feb 23, 2026 | 412.30 | 416.70 | 403.70 | 405.65 | 405.65 | -2.22% | 986 |
| Feb 20, 2026 | 412.40 | 417.45 | 410.15 | 414.85 | 414.85 | 0.79% | 293 |
| Feb 19, 2026 | 418.30 | 418.30 | 411.60 | 411.60 | 411.60 | -1.45% | 273 |
| Feb 18, 2026 | 415.85 | 417.65 | 415.85 | 417.65 | 417.65 | 0.82% | 29 |
| Feb 17, 2026 | 418.85 | 422.50 | 409.40 | 414.25 | 414.25 | 0.66% | 360 |
| Feb 16, 2026 | 420.65 | 434.35 | 410.65 | 411.55 | 411.55 | -3.62% | 1,831 |
| 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 |