Aarti Pharmalabs Limited (BOM:543748)
India · Delayed Price · Currency is INR 698.85
-6.70 (-0.95%)
At close: Jul 20, 2026
BOM:543748 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 698.85 | 708.10 | 695.45 | 704.70 | 704.70 | 0.84% | 4,520 |
| Jul 20, 2026 | 713.05 | 713.05 | 695.00 | 698.85 | 698.85 | -0.95% | 5,089 |
| Jul 17, 2026 | 719.95 | 720.35 | 697.40 | 705.55 | 705.55 | -1.69% | 5,938 |
| Jul 16, 2026 | 719.85 | 728.80 | 713.35 | 717.65 | 717.65 | -0.12% | 6,158 |
| Jul 15, 2026 | 702.00 | 730.00 | 702.00 | 718.50 | 718.50 | 1.20% | 10,808 |
| Jul 14, 2026 | 718.25 | 734.70 | 706.70 | 709.95 | 709.95 | -1.02% | 9,916 |
| Jul 13, 2026 | 707.80 | 721.00 | 707.25 | 717.30 | 717.30 | 1.17% | 6,123 |
| Jul 10, 2026 | 709.50 | 712.95 | 702.85 | 709.00 | 709.00 | 0.99% | 6,927 |
| Jul 9, 2026 | 687.00 | 711.85 | 685.95 | 702.05 | 702.05 | 2.18% | 10,234 |
| Jul 8, 2026 | 692.30 | 707.00 | 681.10 | 687.10 | 687.10 | -1.56% | 6,153 |
| Jul 7, 2026 | 705.35 | 711.00 | 696.10 | 698.00 | 698.00 | -1.25% | 12,237 |
| Jul 6, 2026 | 701.95 | 710.40 | 696.00 | 706.80 | 706.80 | 0.09% | 3,415 |
| Jul 3, 2026 | 698.15 | 718.40 | 698.15 | 706.15 | 706.15 | 1.06% | 16,453 |
| Jul 2, 2026 | 702.00 | 714.50 | 692.40 | 698.75 | 698.75 | -0.46% | 17,170 |
| Jul 1, 2026 | 684.95 | 703.55 | 684.00 | 702.00 | 702.00 | 3.06% | 18,893 |
| Jun 30, 2026 | 676.00 | 694.00 | 676.00 | 681.15 | 681.15 | 0.91% | 12,731 |
| Jun 29, 2026 | 693.20 | 702.30 | 671.00 | 675.00 | 675.00 | -2.39% | 27,676 |
| Jun 25, 2026 | 708.05 | 713.45 | 687.00 | 691.50 | 691.50 | -2.69% | 14,712 |
| Jun 24, 2026 | 708.80 | 722.95 | 706.10 | 710.65 | 710.65 | -0.06% | 13,173 |
| Jun 23, 2026 | 683.70 | 743.55 | 683.70 | 711.05 | 711.05 | 4.98% | 74,065 |
| Jun 22, 2026 | 694.95 | 694.95 | 673.30 | 677.35 | 677.35 | -2.00% | 5,243 |
| Jun 19, 2026 | 654.00 | 705.00 | 654.00 | 691.20 | 691.20 | 5.01% | 31,920 |
| Jun 18, 2026 | 650.00 | 659.90 | 646.85 | 658.25 | 658.25 | 1.42% | 8,326 |
| Jun 17, 2026 | 640.00 | 655.45 | 640.00 | 649.05 | 649.05 | 1.59% | 3,782 |
| Jun 16, 2026 | 640.70 | 649.35 | 635.65 | 638.90 | 638.90 | -0.14% | 6,769 |
| Jun 15, 2026 | 661.95 | 661.95 | 636.70 | 639.80 | 639.80 | -0.23% | 9,960 |
| Jun 12, 2026 | 627.65 | 643.45 | 626.15 | 641.25 | 641.25 | 3.14% | 6,710 |
| Jun 11, 2026 | 622.30 | 634.40 | 617.90 | 621.75 | 621.75 | 0.03% | 6,425 |
| Jun 10, 2026 | 620.00 | 633.00 | 619.15 | 621.55 | 621.55 | -0.43% | 6,468 |
| Jun 9, 2026 | 613.00 | 627.00 | 609.00 | 624.25 | 624.25 | 3.01% | 3,659 |
| Jun 8, 2026 | 624.85 | 624.85 | 604.10 | 606.00 | 606.00 | -3.73% | 17,561 |
| Jun 5, 2026 | 639.35 | 653.00 | 624.50 | 629.45 | 629.45 | -2.21% | 11,116 |
| Jun 4, 2026 | 615.10 | 651.15 | 613.10 | 643.65 | 643.65 | 3.39% | 10,221 |
| Jun 3, 2026 | 635.10 | 635.20 | 610.00 | 622.55 | 622.55 | -2.11% | 12,645 |
| Jun 2, 2026 | 647.85 | 647.85 | 628.25 | 636.00 | 636.00 | -1.00% | 7,527 |
| Jun 1, 2026 | 646.10 | 659.70 | 635.95 | 642.45 | 642.45 | 1.21% | 13,557 |
| May 29, 2026 | 651.35 | 660.85 | 625.70 | 634.75 | 634.75 | -3.28% | 28,030 |
| May 27, 2026 | 690.80 | 696.15 | 653.40 | 656.30 | 656.30 | -5.66% | 34,485 |
| May 26, 2026 | 696.15 | 719.60 | 692.25 | 695.65 | 695.65 | -5.17% | 20,194 |
| May 25, 2026 | 715.00 | 739.45 | 715.00 | 733.55 | 733.55 | 2.67% | 8,042 |
| May 22, 2026 | 703.55 | 725.25 | 703.00 | 714.50 | 714.50 | 1.56% | 8,358 |
| May 21, 2026 | 701.00 | 711.85 | 701.00 | 703.50 | 703.50 | 0.39% | 5,644 |
| May 20, 2026 | 711.35 | 711.35 | 699.00 | 700.80 | 700.80 | -0.74% | 8,614 |
| May 19, 2026 | 697.55 | 718.30 | 697.55 | 706.05 | 706.05 | 0.71% | 4,347 |
| May 18, 2026 | 700.60 | 709.00 | 686.80 | 701.05 | 701.05 | -1.92% | 7,565 |
| May 15, 2026 | 717.05 | 725.00 | 706.50 | 714.80 | 714.80 | -0.54% | 4,922 |
| May 14, 2026 | 706.60 | 723.25 | 706.00 | 718.70 | 718.70 | 1.76% | 5,407 |
| May 13, 2026 | 711.15 | 717.50 | 703.25 | 706.25 | 706.25 | -0.77% | 6,796 |
| May 12, 2026 | 734.85 | 745.80 | 710.05 | 711.70 | 711.70 | -4.28% | 9,068 |
| May 11, 2026 | 768.95 | 777.85 | 741.00 | 743.55 | 743.55 | -3.03% | 6,698 |