Aarti Pharmalabs Limited (BOM:543748)
India · Delayed Price · Currency is INR 708.00
-3.30 (-0.46%)
At close: Feb 13, 2026
Aarti Pharmalabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 710.90 | 715.20 | 700.00 | 708.00 | 708.00 | -0.46% | 5,048 |
| Feb 12, 2026 | 743.00 | 743.60 | 694.50 | 711.30 | 711.30 | -5.55% | 26,359 |
| Feb 11, 2026 | 778.85 | 778.85 | 742.00 | 753.10 | 753.10 | -1.63% | 7,747 |
| Feb 10, 2026 | 748.05 | 788.50 | 747.70 | 765.55 | 765.55 | -3.82% | 22,994 |
| Feb 9, 2026 | 777.70 | 799.00 | 770.15 | 795.95 | 795.95 | 2.36% | 6,541 |
| Feb 6, 2026 | 776.00 | 782.60 | 763.85 | 777.60 | 777.60 | -0.73% | 79,829 |
| Feb 5, 2026 | 773.75 | 790.00 | 773.55 | 783.35 | 783.35 | 0.05% | 6,091 |
| Feb 4, 2026 | 793.25 | 795.00 | 774.85 | 782.95 | 782.95 | -1.81% | 4,352 |
| Feb 3, 2026 | 771.80 | 800.20 | 771.80 | 797.40 | 797.40 | 3.32% | 9,590 |
| Feb 2, 2026 | 733.85 | 779.95 | 733.85 | 771.75 | 771.75 | 5.39% | 18,527 |
| Feb 1, 2026 | 753.00 | 768.55 | 726.95 | 732.25 | 732.25 | -2.70% | 6,393 |
| Jan 30, 2026 | 748.95 | 758.50 | 740.50 | 752.55 | 752.55 | 0.43% | 15,461 |
| Jan 29, 2026 | 753.05 | 761.45 | 745.10 | 749.35 | 749.35 | -1.70% | 5,308 |
| Jan 28, 2026 | 766.45 | 771.00 | 758.00 | 762.30 | 762.30 | -0.54% | 5,419 |
| Jan 27, 2026 | 755.00 | 779.05 | 749.45 | 766.45 | 766.45 | 0.39% | 9,442 |
| Jan 23, 2026 | 760.40 | 778.95 | 756.80 | 763.45 | 763.45 | 0.41% | 99,849 |
| Jan 22, 2026 | 781.05 | 798.50 | 754.45 | 760.35 | 760.35 | -4.29% | 8,931 |
| Jan 21, 2026 | 748.65 | 805.00 | 745.25 | 794.40 | 794.40 | 5.55% | 12,684 |
| Jan 20, 2026 | 775.05 | 776.10 | 750.55 | 752.65 | 752.65 | -3.17% | 8,452 |
| Jan 19, 2026 | 783.55 | 797.25 | 775.00 | 777.25 | 777.25 | -3.31% | 6,952 |
| Jan 16, 2026 | 793.10 | 818.50 | 782.00 | 803.85 | 803.85 | 1.36% | 9,707 |
| Jan 14, 2026 | 769.85 | 805.55 | 761.60 | 793.05 | 793.05 | 3.42% | 13,037 |
| Jan 13, 2026 | 758.05 | 775.70 | 758.05 | 766.80 | 766.80 | 1.58% | 9,686 |
| Jan 12, 2026 | 760.00 | 767.00 | 745.20 | 754.90 | 754.90 | -0.84% | 11,941 |
| Jan 9, 2026 | 732.95 | 776.45 | 732.90 | 761.30 | 761.30 | 4.26% | 54,032 |
| Jan 8, 2026 | 724.80 | 744.35 | 724.80 | 730.20 | 730.20 | -2.34% | 3,124 |
| Jan 7, 2026 | 737.35 | 757.15 | 737.00 | 747.70 | 747.70 | 1.40% | 5,286 |
| Jan 6, 2026 | 729.00 | 739.10 | 724.50 | 737.35 | 737.35 | 1.07% | 1,758 |
| Jan 5, 2026 | 736.20 | 748.65 | 725.00 | 729.55 | 729.55 | -1.74% | 4,570 |
| Jan 2, 2026 | 742.35 | 744.65 | 737.60 | 742.50 | 742.50 | -0.18% | 3,004 |
| Jan 1, 2026 | 748.05 | 752.35 | 737.45 | 743.85 | 743.85 | -1.12% | 3,898 |
| Dec 31, 2025 | 748.15 | 755.65 | 743.45 | 752.30 | 752.30 | 0.89% | 3,993 |
| Dec 30, 2025 | 720.05 | 748.20 | 720.05 | 745.70 | 745.70 | 1.76% | 3,173 |
| Dec 29, 2025 | 742.10 | 742.80 | 729.30 | 732.80 | 732.80 | -1.25% | 5,515 |
| Dec 26, 2025 | 745.45 | 757.50 | 741.20 | 742.10 | 742.10 | -2.41% | 2,575 |
| Dec 24, 2025 | 779.90 | 781.80 | 758.00 | 760.40 | 760.40 | -2.51% | 4,899 |
| Dec 23, 2025 | 786.95 | 786.95 | 772.65 | 780.00 | 780.00 | -0.01% | 2,660 |
| Dec 22, 2025 | 730.05 | 783.35 | 730.05 | 780.10 | 780.10 | 4.40% | 8,269 |
| Dec 19, 2025 | 726.05 | 749.90 | 726.05 | 747.25 | 747.25 | 2.48% | 6,221 |
| Dec 18, 2025 | 739.95 | 739.95 | 725.50 | 729.15 | 729.15 | -0.29% | 5,983 |
| Dec 17, 2025 | 760.00 | 760.00 | 728.00 | 731.30 | 731.30 | -3.11% | 6,103 |
| Dec 16, 2025 | 763.95 | 763.95 | 745.95 | 754.75 | 754.75 | -0.15% | 6,053 |
| Dec 15, 2025 | 742.00 | 763.70 | 742.00 | 755.90 | 755.90 | 2.03% | 25,798 |
| Dec 12, 2025 | 747.90 | 747.90 | 733.85 | 740.85 | 740.85 | -0.97% | 11,568 |
| Dec 11, 2025 | 706.90 | 754.40 | 706.00 | 748.10 | 748.10 | 5.90% | 14,214 |
| Dec 10, 2025 | 714.65 | 725.30 | 704.00 | 706.40 | 706.40 | -2.49% | 2,932 |
| Dec 9, 2025 | 696.05 | 727.35 | 686.45 | 724.45 | 724.45 | 3.66% | 24,956 |
| Dec 8, 2025 | 734.15 | 734.15 | 695.00 | 698.85 | 698.85 | -3.21% | 18,131 |
| 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 |