Aarti Pharmalabs Limited (BOM:543748)
India · Delayed Price · Currency is INR 723.00
+14.50 (2.05%)
At close: Dec 4, 2025
Aarti Pharmalabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 732.95 | 732.95 | 717.60 | 722.05 | 722.05 | -0.13% | 6,770 |
| Dec 4, 2025 | 708.50 | 725.50 | 705.00 | 723.00 | 723.00 | 2.05% | 43,883 |
| Dec 3, 2025 | 696.80 | 712.20 | 685.80 | 708.50 | 708.50 | 1.69% | 8,862 |
| Dec 2, 2025 | 702.20 | 706.75 | 694.85 | 696.75 | 696.75 | -0.78% | 5,409 |
| Dec 1, 2025 | 692.60 | 707.30 | 692.60 | 702.20 | 702.20 | 0.26% | 22,457 |
| Nov 28, 2025 | 710.65 | 710.65 | 692.65 | 700.40 | 700.40 | 0.05% | 5,186 |
| Nov 27, 2025 | 717.95 | 717.95 | 698.20 | 700.05 | 700.05 | -1.40% | 8,188 |
| Nov 26, 2025 | 679.10 | 730.00 | 679.10 | 710.00 | 710.00 | 3.53% | 60,349 |
| Nov 25, 2025 | 680.05 | 695.55 | 672.70 | 685.80 | 685.80 | 0.73% | 20,241 |
| Nov 24, 2025 | 696.00 | 699.90 | 676.20 | 680.80 | 680.80 | -1.92% | 22,980 |
| Nov 21, 2025 | 711.00 | 711.00 | 690.20 | 694.10 | 694.10 | -2.62% | 6,595 |
| Nov 20, 2025 | 708.70 | 716.25 | 703.40 | 712.80 | 712.80 | 0.59% | 19,374 |
| Nov 19, 2025 | 709.85 | 711.20 | 689.55 | 708.65 | 708.65 | -0.63% | 35,015 |
| Nov 18, 2025 | 734.85 | 737.90 | 710.00 | 713.15 | 713.15 | -2.19% | 27,161 |
| Nov 17, 2025 | 710.05 | 735.00 | 710.05 | 729.15 | 729.15 | 2.27% | 6,574 |
| Nov 14, 2025 | 740.75 | 746.65 | 709.50 | 713.00 | 713.00 | -4.51% | 61,639 |
| Nov 13, 2025 | 750.35 | 772.25 | 742.05 | 746.65 | 746.65 | -1.69% | 29,610 |
| Nov 12, 2025 | 771.50 | 771.50 | 755.50 | 759.50 | 759.50 | -1.38% | 8,575 |
| Nov 11, 2025 | 760.00 | 778.70 | 749.10 | 770.10 | 770.10 | 1.02% | 6,754 |
| Nov 10, 2025 | 829.85 | 829.85 | 756.30 | 762.35 | 762.35 | -11.77% | 32,542 |
| Nov 7, 2025 | 844.95 | 869.55 | 836.75 | 864.05 | 864.05 | 2.50% | 3,200 |
| Nov 6, 2025 | 841.65 | 863.55 | 836.55 | 843.00 | 843.00 | -0.17% | 8,000 |
| Nov 4, 2025 | 864.35 | 864.35 | 841.00 | 844.45 | 844.45 | -1.52% | 1,511 |
| Nov 3, 2025 | 850.00 | 862.00 | 847.90 | 857.50 | 857.50 | 0.78% | 2,918 |
| Oct 31, 2025 | 834.65 | 860.00 | 831.65 | 850.90 | 850.90 | 1.95% | 12,391 |
| Oct 30, 2025 | 831.10 | 839.95 | 828.00 | 834.65 | 834.65 | 0.28% | 8,721 |
| Oct 29, 2025 | 834.05 | 847.20 | 830.55 | 832.35 | 832.35 | -1.33% | 11,527 |
| Oct 28, 2025 | 831.70 | 846.15 | 829.55 | 843.55 | 843.55 | 1.57% | 4,348 |
| Oct 27, 2025 | 842.35 | 842.35 | 830.00 | 830.50 | 830.50 | -0.20% | 1,913 |
| Oct 24, 2025 | 844.00 | 845.80 | 830.50 | 832.20 | 832.20 | -0.72% | 3,474 |
| Oct 23, 2025 | 874.75 | 874.75 | 834.55 | 838.20 | 838.20 | -1.20% | 11,094 |
| Oct 21, 2025 | 844.30 | 862.00 | 840.40 | 848.35 | 848.35 | 0.71% | 6,579 |
| Oct 20, 2025 | 834.15 | 844.30 | 825.05 | 842.40 | 842.40 | 1.21% | 5,068 |
| Oct 17, 2025 | 851.40 | 852.25 | 827.10 | 832.35 | 832.35 | -2.72% | 4,824 |
| Oct 16, 2025 | 836.55 | 857.95 | 832.85 | 855.65 | 855.65 | 2.28% | 10,422 |
| Oct 15, 2025 | 823.55 | 844.95 | 823.55 | 836.55 | 836.55 | 1.04% | 6,730 |
| Oct 14, 2025 | 830.95 | 834.55 | 823.10 | 827.95 | 827.95 | 0.42% | 10,929 |
| Oct 13, 2025 | 827.20 | 829.95 | 820.40 | 824.45 | 824.45 | -0.97% | 8,478 |
| Oct 10, 2025 | 837.95 | 837.95 | 825.85 | 832.55 | 832.55 | -0.24% | 3,646 |
| Oct 9, 2025 | 839.25 | 854.65 | 827.55 | 834.55 | 834.55 | -0.47% | 19,300 |
| Oct 8, 2025 | 830.50 | 845.90 | 829.75 | 838.45 | 838.45 | 0.98% | 17,194 |
| Oct 7, 2025 | 829.60 | 832.70 | 826.00 | 830.30 | 830.30 | 0.08% | 3,293 |
| Oct 6, 2025 | 825.55 | 833.80 | 817.25 | 829.60 | 829.60 | 0.16% | 21,786 |
| Oct 3, 2025 | 837.85 | 837.85 | 823.65 | 828.25 | 828.25 | -0.16% | 11,658 |
| Oct 1, 2025 | 828.65 | 837.15 | 826.25 | 829.60 | 829.60 | 0.13% | 14,101 |
| Sep 30, 2025 | 823.75 | 838.90 | 810.00 | 828.55 | 828.55 | 2.46% | 16,253 |
| Sep 29, 2025 | 838.75 | 838.75 | 803.90 | 808.65 | 808.65 | -1.68% | 7,631 |
| Sep 26, 2025 | 833.00 | 840.00 | 819.55 | 822.50 | 822.50 | -2.45% | 12,967 |
| Sep 25, 2025 | 855.55 | 863.10 | 841.00 | 843.15 | 843.15 | -1.74% | 18,284 |
| Sep 24, 2025 | 875.00 | 876.15 | 855.55 | 858.05 | 858.05 | -1.64% | 13,114 |