Aarti Pharmalabs Limited (BOM:543748)
India · Delayed Price · Currency is INR 974.65
+27.65 (2.92%)
At close: Oct 6, 2026
BOM:543748 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 960.00 | 986.55 | 955.65 | 974.65 | 974.65 | 2.92% | 61,360 |
| Oct 5, 2026 | 983.70 | 989.00 | 942.15 | 947.00 | 947.00 | -2.00% | 46,694 |
| Oct 1, 2026 | 953.00 | 985.00 | 922.00 | 966.30 | 966.30 | 1.48% | 28,063 |
| Sep 30, 2026 | 991.55 | 1,001.55 | 944.75 | 952.25 | 952.25 | -2.16% | 70,927 |
| Sep 29, 2026 | 912.00 | 983.50 | 908.85 | 973.30 | 973.30 | 6.49% | 54,132 |
| Sep 28, 2026 | 943.35 | 946.75 | 911.30 | 914.00 | 914.00 | -2.66% | 40,967 |
| Sep 25, 2026 | 933.95 | 962.00 | 914.90 | 938.95 | 938.95 | 0.48% | 47,746 |
| Sep 24, 2026 | 930.00 | 956.65 | 924.45 | 934.45 | 934.45 | -0.60% | 47,828 |
| Sep 23, 2026 | 885.20 | 957.00 | 885.20 | 940.10 | 940.10 | 6.40% | 126,252 |
| Sep 22, 2026 | 846.75 | 909.00 | 846.75 | 883.55 | 883.55 | 4.38% | 120,873 |
| Sep 21, 2026 | 820.00 | 870.65 | 814.10 | 846.45 | 846.45 | 3.12% | 72,640 |
| Sep 18, 2026 | 827.85 | 845.00 | 813.00 | 820.85 | 820.85 | 0.27% | 279,991 |
| Sep 17, 2026 | 817.55 | 833.95 | 804.05 | 818.65 | 818.65 | 0.71% | 45,206 |
| Sep 16, 2026 | 789.30 | 818.70 | 765.00 | 812.85 | 812.85 | 2.98% | 30,916 |
| Sep 15, 2026 | 832.90 | 833.80 | 787.05 | 789.30 | 789.30 | -4.54% | 27,274 |
| Sep 11, 2026 | 827.00 | 833.10 | 814.50 | 828.85 | 826.85 | 0.47% | 20,515 |
| Sep 10, 2026 | 836.00 | 838.00 | 814.85 | 825.00 | 823.01 | -0.57% | 15,109 |
| Sep 9, 2026 | 863.85 | 872.05 | 820.60 | 829.75 | 827.75 | -4.36% | 39,762 |
| Sep 8, 2026 | 867.75 | 889.25 | 862.00 | 867.60 | 865.51 | 0.68% | 33,326 |
| Sep 7, 2026 | 859.05 | 894.00 | 856.50 | 861.70 | 859.62 | 0.20% | 47,560 |
| Sep 4, 2026 | 870.35 | 879.50 | 854.85 | 860.00 | 857.92 | -0.69% | 20,036 |
| Sep 3, 2026 | 867.75 | 885.00 | 856.85 | 865.95 | 863.86 | -0.21% | 29,339 |
| Sep 2, 2026 | 865.20 | 878.50 | 862.60 | 867.75 | 865.66 | 0.27% | 26,927 |
| Sep 1, 2026 | 845.00 | 873.85 | 836.00 | 865.45 | 863.36 | 2.48% | 22,499 |
| Aug 31, 2026 | 842.85 | 863.70 | 830.00 | 844.50 | 842.46 | 0.60% | 28,367 |
| Aug 28, 2026 | 814.45 | 844.00 | 814.45 | 839.50 | 837.47 | 3.10% | 12,863 |
| Aug 27, 2026 | 832.15 | 843.55 | 811.00 | 814.25 | 812.29 | -2.78% | 34,804 |
| Aug 26, 2026 | 835.00 | 862.50 | 832.60 | 837.50 | 835.48 | 0.28% | 27,602 |
| Aug 25, 2026 | 846.85 | 848.20 | 830.35 | 835.15 | 833.13 | -1.01% | 9,841 |
| Aug 24, 2026 | 816.95 | 859.55 | 809.00 | 843.65 | 841.61 | 3.31% | 31,668 |
| Aug 21, 2026 | 825.75 | 837.70 | 807.75 | 816.60 | 814.63 | -1.53% | 25,300 |
| Aug 20, 2026 | 834.00 | 848.00 | 823.65 | 829.30 | 827.30 | -0.65% | 11,289 |
| Aug 19, 2026 | 879.95 | 883.55 | 827.30 | 834.70 | 832.69 | -4.26% | 15,179 |
| Aug 18, 2026 | 862.55 | 890.95 | 862.00 | 871.80 | 869.70 | 1.07% | 30,890 |
| Aug 17, 2026 | 851.25 | 885.75 | 849.80 | 862.55 | 860.47 | 1.22% | 19,524 |
| Aug 14, 2026 | 875.75 | 881.50 | 846.00 | 852.15 | 850.09 | -2.15% | 10,453 |
| Aug 13, 2026 | 902.40 | 902.40 | 864.40 | 870.85 | 868.75 | -1.76% | 33,990 |
| Aug 12, 2026 | 878.90 | 930.00 | 874.55 | 886.45 | 884.31 | 0.55% | 282,998 |
| Aug 11, 2026 | 857.95 | 932.50 | 825.70 | 881.60 | 879.47 | 7.32% | 1,104,569 |
| Aug 10, 2026 | 764.95 | 821.45 | 760.00 | 821.45 | 819.47 | 20.00% | 174,073 |
| Aug 7, 2026 | 696.95 | 706.00 | 683.00 | 684.55 | 682.90 | -0.73% | 8,850 |
| Aug 6, 2026 | 678.60 | 698.10 | 678.60 | 689.60 | 687.94 | 0.62% | 11,887 |
| Aug 5, 2026 | 690.45 | 695.00 | 679.65 | 685.35 | 683.70 | -0.49% | 5,862 |
| Aug 4, 2026 | 704.85 | 704.85 | 683.50 | 688.75 | 687.09 | 2.10% | 10,199 |
| Aug 3, 2026 | 660.35 | 684.50 | 660.35 | 674.60 | 672.97 | 1.00% | 6,833 |
| Jul 31, 2026 | 707.95 | 707.95 | 652.30 | 667.95 | 666.34 | -0.90% | 11,837 |
| Jul 30, 2026 | 679.95 | 681.10 | 672.75 | 674.05 | 672.42 | -1.29% | 5,594 |
| Jul 29, 2026 | 681.00 | 692.25 | 675.85 | 682.85 | 681.20 | 1.04% | 7,081 |
| Jul 28, 2026 | 685.65 | 686.70 | 674.75 | 675.85 | 674.22 | -1.43% | 4,723 |
| Jul 27, 2026 | 675.30 | 691.15 | 675.30 | 685.65 | 684.00 | 1.69% | 7,435 |