Aarti Pharmalabs Limited (BOM:543748)
India · Delayed Price · Currency is INR 816.60
-12.70 (-1.53%)
At close: Aug 21, 2026
BOM:543748 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 825.75 | 837.70 | 807.75 | 816.60 | 816.60 | -1.53% | 25,300 |
| Aug 20, 2026 | 834.00 | 848.00 | 823.65 | 829.30 | 829.30 | -0.65% | 11,289 |
| Aug 19, 2026 | 879.95 | 883.55 | 827.30 | 834.70 | 834.70 | -4.26% | 15,179 |
| Aug 18, 2026 | 862.55 | 890.95 | 862.00 | 871.80 | 871.80 | 1.07% | 30,890 |
| Aug 17, 2026 | 851.25 | 885.75 | 849.80 | 862.55 | 862.55 | 1.22% | 19,524 |
| Aug 14, 2026 | 875.75 | 881.50 | 846.00 | 852.15 | 852.15 | -2.15% | 10,453 |
| Aug 13, 2026 | 902.40 | 902.40 | 864.40 | 870.85 | 870.85 | -1.76% | 33,990 |
| Aug 12, 2026 | 878.90 | 930.00 | 874.55 | 886.45 | 886.45 | 0.55% | 282,998 |
| Aug 11, 2026 | 857.95 | 932.50 | 825.70 | 881.60 | 881.60 | 7.32% | 1,104,569 |
| Aug 10, 2026 | 764.95 | 821.45 | 760.00 | 821.45 | 821.45 | 20.00% | 174,073 |
| Aug 7, 2026 | 696.95 | 706.00 | 683.00 | 684.55 | 684.55 | -0.73% | 8,850 |
| Aug 6, 2026 | 678.60 | 698.10 | 678.60 | 689.60 | 689.60 | 0.62% | 11,887 |
| Aug 5, 2026 | 690.45 | 695.00 | 679.65 | 685.35 | 685.35 | -0.49% | 5,862 |
| Aug 4, 2026 | 704.85 | 704.85 | 683.50 | 688.75 | 688.75 | 2.10% | 10,199 |
| Aug 3, 2026 | 660.35 | 684.50 | 660.35 | 674.60 | 674.60 | 1.00% | 6,833 |
| Jul 31, 2026 | 707.95 | 707.95 | 652.30 | 667.95 | 667.95 | -0.90% | 11,837 |
| Jul 30, 2026 | 679.95 | 681.10 | 672.75 | 674.05 | 674.05 | -1.29% | 5,594 |
| Jul 29, 2026 | 681.00 | 692.25 | 675.85 | 682.85 | 682.85 | 1.04% | 7,081 |
| Jul 28, 2026 | 685.65 | 686.70 | 674.75 | 675.85 | 675.85 | -1.43% | 4,723 |
| Jul 27, 2026 | 675.30 | 691.15 | 675.30 | 685.65 | 685.65 | 1.69% | 7,425 |
| Jul 24, 2026 | 659.75 | 684.00 | 657.80 | 674.25 | 674.25 | 2.21% | 7,917 |
| Jul 23, 2026 | 660.75 | 675.95 | 655.00 | 659.70 | 659.70 | -2.03% | 7,211 |
| Jul 22, 2026 | 698.30 | 698.90 | 670.60 | 673.35 | 673.35 | -4.45% | 10,790 |
| 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 |