Aarti Pharmalabs Limited (BOM:543748)
India · Delayed Price · Currency is INR 643.65
+21.10 (3.39%)
At close: Jun 4, 2026
BOM:543748 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 768.00 | 788.40 | 762.95 | 766.80 | 766.80 | -1.26% | 7,777 |
| May 7, 2026 | 787.55 | 797.95 | 775.00 | 776.60 | 776.60 | -1.51% | 12,236 |
| May 6, 2026 | 765.65 | 791.05 | 765.65 | 788.50 | 788.50 | 2.15% | 7,726 |
| May 5, 2026 | 817.80 | 817.80 | 761.00 | 771.90 | 771.90 | -4.20% | 19,424 |
| May 4, 2026 | 745.50 | 808.95 | 743.40 | 805.70 | 805.70 | 8.26% | 31,509 |
| Apr 30, 2026 | 706.40 | 753.20 | 706.40 | 744.25 | 744.25 | 4.91% | 18,379 |
| Apr 29, 2026 | 720.00 | 740.00 | 702.65 | 709.45 | 709.45 | -0.76% | 9,438 |
| Apr 28, 2026 | 716.00 | 734.00 | 708.00 | 714.90 | 714.90 | 0.74% | 7,414 |
| Apr 27, 2026 | 688.05 | 717.00 | 688.05 | 709.65 | 709.65 | 2.38% | 8,449 |
| Apr 24, 2026 | 686.80 | 698.30 | 677.00 | 693.15 | 693.15 | 0.73% | 7,804 |
| Apr 23, 2026 | 694.00 | 703.15 | 686.00 | 688.15 | 688.15 | -0.69% | 3,171 |
| Apr 22, 2026 | 700.00 | 705.60 | 690.05 | 692.95 | 692.95 | -1.92% | 7,068 |
| 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 |