Aarti Pharmalabs Limited (BOM:543748)
India · Delayed Price · Currency is INR 692.95
-13.55 (-1.92%)
At close: Apr 22, 2026
BOM:543748 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 678.00 | 709.90 | 669.55 | 706.50 | 706.50 | 4.50% | 7,213 |
| Apr 20, 2026 | 693.55 | 694.85 | 673.00 | 676.10 | 676.10 | -2.94% | 5,178 |
| Apr 17, 2026 | 710.00 | 710.00 | 693.90 | 696.60 | 696.60 | -0.41% | 1,685 |
| Apr 16, 2026 | 719.75 | 719.75 | 695.50 | 699.45 | 699.45 | -0.44% | 4,425 |
| Apr 15, 2026 | 695.10 | 710.00 | 695.10 | 702.55 | 702.55 | 1.27% | 8,986 |
| Apr 13, 2026 | 689.00 | 703.00 | 684.60 | 693.75 | 693.75 | 0.69% | 7,014 |
| Apr 10, 2026 | 683.60 | 702.30 | 682.00 | 689.00 | 689.00 | 1.06% | 5,269 |
| Apr 9, 2026 | 697.10 | 697.15 | 675.75 | 681.75 | 681.75 | -0.74% | 6,791 |
| Apr 8, 2026 | 683.35 | 696.05 | 655.95 | 686.85 | 686.85 | 5.52% | 16,928 |
| Apr 7, 2026 | 653.00 | 653.55 | 641.80 | 650.95 | 650.95 | 0.28% | 4,835 |
| Apr 6, 2026 | 650.00 | 660.75 | 631.45 | 649.15 | 649.15 | 0.53% | 7,214 |
| Apr 2, 2026 | 630.00 | 650.20 | 616.30 | 645.75 | 645.75 | 1.21% | 8,630 |
| Apr 1, 2026 | 613.00 | 649.90 | 610.40 | 638.00 | 638.00 | 8.27% | 8,885 |
| Mar 30, 2026 | 601.05 | 609.15 | 583.85 | 589.25 | 589.25 | -3.27% | 34,208 |
| Mar 27, 2026 | 636.05 | 636.10 | 603.05 | 609.15 | 609.15 | -4.65% | 16,704 |
| Mar 25, 2026 | 625.95 | 657.65 | 625.95 | 638.85 | 638.85 | 2.58% | 10,512 |
| Mar 24, 2026 | 632.00 | 638.25 | 619.00 | 622.80 | 622.80 | 1.01% | 7,283 |
| Mar 23, 2026 | 640.00 | 640.00 | 613.55 | 616.60 | 616.60 | -4.41% | 21,370 |
| Mar 20, 2026 | 641.05 | 656.75 | 639.95 | 645.05 | 645.05 | -0.39% | 6,719 |
| Mar 19, 2026 | 645.00 | 657.65 | 643.35 | 647.55 | 647.55 | -1.19% | 5,070 |
| Mar 18, 2026 | 647.15 | 661.85 | 640.55 | 655.35 | 655.35 | 1.26% | 6,561 |
| Mar 17, 2026 | 634.80 | 654.00 | 634.70 | 647.20 | 647.20 | 2.98% | 23,000 |
| Mar 16, 2026 | 641.15 | 648.35 | 625.15 | 628.45 | 628.45 | -3.43% | 8,818 |
| Mar 13, 2026 | 675.00 | 680.00 | 646.30 | 650.80 | 650.80 | -4.34% | 19,566 |
| Mar 12, 2026 | 680.85 | 684.65 | 665.90 | 680.35 | 680.35 | -0.21% | 8,118 |
| Mar 11, 2026 | 699.95 | 699.95 | 678.00 | 681.75 | 681.75 | -0.55% | 6,903 |
| Mar 10, 2026 | 684.95 | 695.00 | 681.70 | 685.55 | 685.55 | 0.59% | 7,390 |
| Mar 9, 2026 | 681.65 | 683.95 | 665.05 | 681.50 | 681.50 | -2.57% | 5,378 |
| Mar 6, 2026 | 700.00 | 707.15 | 691.25 | 699.45 | 699.45 | 0.52% | 2,693 |
| Mar 5, 2026 | 678.55 | 701.35 | 678.55 | 695.80 | 695.80 | 2.56% | 8,115 |
| Mar 4, 2026 | 698.05 | 698.10 | 676.00 | 678.40 | 678.40 | -4.00% | 9,015 |
| Mar 2, 2026 | 670.55 | 715.10 | 670.55 | 706.65 | 706.65 | -2.32% | 7,014 |
| Feb 27, 2026 | 716.05 | 728.75 | 713.00 | 723.40 | 723.40 | 0.76% | 5,651 |
| Feb 26, 2026 | 709.50 | 722.90 | 702.45 | 717.95 | 717.95 | 1.19% | 5,882 |
| Feb 25, 2026 | 682.10 | 711.00 | 682.10 | 709.50 | 709.50 | 2.48% | 6,581 |
| Feb 24, 2026 | 687.90 | 694.95 | 677.75 | 692.30 | 692.30 | 0.64% | 7,012 |
| Feb 23, 2026 | 698.85 | 709.75 | 682.35 | 687.90 | 687.90 | -1.55% | 7,945 |
| Feb 20, 2026 | 717.40 | 720.00 | 696.80 | 698.75 | 698.75 | -1.96% | 6,799 |
| Feb 19, 2026 | 724.45 | 726.00 | 710.35 | 712.70 | 712.70 | -1.19% | 2,678 |
| Feb 18, 2026 | 723.00 | 725.00 | 715.75 | 721.30 | 721.30 | -0.22% | 2,889 |
| Feb 17, 2026 | 710.00 | 724.70 | 707.50 | 722.90 | 722.90 | 1.55% | 3,254 |
| Feb 16, 2026 | 705.00 | 723.40 | 698.80 | 711.90 | 711.90 | 0.55% | 17,750 |
| Feb 13, 2026 | 710.90 | 715.20 | 700.00 | 708.00 | 706.50 | -0.46% | 5,048 |
| Feb 12, 2026 | 743.00 | 743.60 | 694.50 | 711.30 | 709.79 | -5.55% | 26,359 |
| Feb 11, 2026 | 778.85 | 778.85 | 742.00 | 753.10 | 751.50 | -1.63% | 7,747 |
| Feb 10, 2026 | 748.05 | 788.50 | 747.70 | 765.55 | 763.93 | -3.82% | 22,994 |
| Feb 9, 2026 | 777.70 | 799.00 | 770.15 | 795.95 | 794.26 | 2.36% | 6,541 |
| Feb 6, 2026 | 776.00 | 782.60 | 763.85 | 777.60 | 775.95 | -0.73% | 79,829 |
| Feb 5, 2026 | 773.75 | 790.00 | 773.55 | 783.35 | 781.69 | 0.05% | 6,091 |
| Feb 4, 2026 | 793.25 | 795.00 | 774.85 | 782.95 | 781.29 | -1.81% | 4,352 |