Skip to main content
logo
Anand Rathi Wealth Limited (BOM:543415)
India flag India · Delayed Price · Currency is INR
2,595.40
-31.95 (-1.22%)
At close: Aug 7, 2025

Apartment Income REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,659.102,659.102,539.002,583.252,583.25-0.47%5,538
Aug 7, 20252,624.952,624.952,574.252,595.402,595.40-1.22%2,618
Aug 6, 20252,600.052,638.652,584.802,627.352,627.35-0.43%7,995
Aug 5, 20252,663.952,683.052,627.352,638.652,638.65-0.34%1,818
Aug 4, 20252,999.802,999.802,598.002,647.752,647.751.91%4,926
Aug 1, 20252,600.652,639.502,572.502,598.002,598.00-1.82%9,746
Jul 31, 20252,623.552,695.602,608.402,646.202,646.20-0.98%12,322
Jul 30, 20252,688.502,728.852,656.752,672.352,672.35-0.50%5,837
Jul 29, 20252,640.002,694.752,630.002,685.652,685.651.57%10,699
Jul 28, 20252,597.052,681.302,588.952,644.102,644.101.81%18,742
Jul 25, 20252,629.702,642.052,587.852,597.052,597.05-1.24%4,340
Jul 24, 20252,699.952,699.952,592.152,629.702,629.70-2.04%6,500
Jul 23, 20252,695.352,695.402,616.002,684.602,684.601.56%5,670
Jul 22, 20252,591.552,686.302,591.552,643.352,643.350.90%8,949
Jul 21, 20252,644.302,644.302,564.502,619.902,619.900.07%9,992
Jul 18, 20252,586.002,692.002,574.102,618.152,618.151.16%54,997
Jul 17, 20252,504.202,629.452,502.002,588.052,588.053.32%57,159
Jul 16, 20252,478.402,532.852,456.702,505.002,505.002.05%34,858
Jul 15, 20252,509.952,537.702,434.902,454.602,454.60-3.60%48,619
Jul 14, 20252,232.552,598.202,221.252,546.352,546.3515.14%155,643
Jul 11, 20252,199.552,250.002,189.202,211.452,211.454.22%95,754
Jul 10, 20252,100.052,137.052,100.002,121.902,121.901.04%2,770
Jul 9, 20252,087.702,110.002,077.552,100.002,100.000.85%3,196
Jul 8, 20252,099.052,116.002,063.802,082.302,082.30-0.93%1,729
Jul 7, 20252,100.802,126.002,085.902,101.902,101.90-0.20%2,012
Jul 4, 20252,120.602,130.552,095.602,106.102,106.100.29%3,197
Jul 3, 20252,088.852,115.002,081.452,100.052,100.05-0.04%2,280
Jul 2, 20252,102.452,110.002,034.052,100.802,100.80-0.22%2,460
Jul 1, 20252,065.202,170.452,065.202,105.502,105.50-2.57%11,057
Jun 30, 20252,083.352,189.202,073.002,161.102,161.104.25%9,024
Jun 27, 20252,072.052,137.452,023.302,073.002,073.00-0.03%28,064
Jun 26, 20252,089.602,089.602,055.202,073.652,073.650.19%2,586
Jun 25, 20252,070.802,089.302,050.752,069.752,069.75-0.53%2,496
Jun 24, 20252,108.002,130.752,068.952,080.752,080.75-0.73%4,230
Jun 23, 20252,038.452,112.002,038.452,096.102,096.101.38%9,182
Jun 20, 20252,048.502,094.452,038.202,067.552,067.551.10%5,339
Jun 19, 20252,128.302,128.302,027.902,045.002,045.00-1.77%206,064
Jun 18, 20252,050.002,130.902,050.002,081.802,081.80-0.11%2,029
Jun 17, 20252,081.002,110.002,072.052,084.102,084.10-0.95%4,899
Jun 16, 20252,010.002,151.002,010.002,104.002,104.004.46%32,700
Jun 13, 20251,950.002,026.501,950.002,014.202,014.20-1.48%11,918
Jun 12, 20252,043.152,073.402,009.652,044.502,044.500.95%3,072
Jun 11, 20251,982.052,043.151,973.952,025.252,025.251.97%10,705
Jun 10, 20251,975.051,992.001,972.401,986.051,986.050.09%814
Jun 9, 20251,976.051,995.151,964.851,984.201,984.200.27%4,101
Jun 6, 20251,979.002,004.001,965.901,978.951,978.950.26%6,973
Jun 5, 20251,950.051,985.001,950.001,973.851,973.850.34%1,073
Jun 4, 20251,955.001,984.701,930.001,967.151,967.150.24%3,311
Jun 3, 20251,969.151,992.001,938.401,962.401,962.40-0.35%4,373
Jun 2, 20251,860.051,989.601,860.051,969.351,969.355.07%19,237