Aritas Vinyl Limited (BOM:544683)
India · Delayed Price · Currency is INR 14.00
-0.25 (-1.75%)
At close: Jun 2, 2026
Aritas Vinyl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | -1.75% | 15,000 |
| Jun 1, 2026 | 14.50 | 14.50 | 14.25 | 14.25 | 14.25 | -5.00% | 36,000 |
| May 29, 2026 | 14.50 | 15.00 | 14.15 | 15.00 | 15.00 | 1.69% | 21,000 |
| May 26, 2026 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | 1.72% | 15,000 |
| May 25, 2026 | 14.50 | 15.30 | 14.16 | 14.50 | 14.50 | -2.03% | 24,000 |
| May 22, 2026 | 14.30 | 15.49 | 14.30 | 14.80 | 14.80 | -0.34% | 24,000 |
| May 21, 2026 | 14.40 | 15.10 | 14.40 | 14.85 | 14.85 | 3.12% | 27,000 |
| May 20, 2026 | 15.00 | 15.00 | 14.40 | 14.40 | 14.40 | -4.00% | 12,000 |
| May 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3,000 |
| May 18, 2026 | 12.97 | 15.83 | 12.96 | 15.00 | 15.00 | 4.17% | 36,000 |
| May 15, 2026 | 14.75 | 15.00 | 14.40 | 14.40 | 14.40 | -4.00% | 9,000 |
| May 14, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -3.16% | 18,000 |
| May 13, 2026 | 15.00 | 15.49 | 15.00 | 15.49 | 15.49 | -0.06% | 6,000 |
| May 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 3,000 |
| May 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | 3,000 |
| May 8, 2026 | 15.32 | 15.32 | 15.10 | 15.10 | 15.10 | -1.44% | 6,000 |
| May 7, 2026 | 15.50 | 15.75 | 15.01 | 15.32 | 15.32 | 0.46% | 27,000 |
| May 6, 2026 | 15.99 | 15.99 | 15.25 | 15.25 | 15.25 | 0.26% | 9,000 |
| May 5, 2026 | 16.00 | 16.00 | 15.02 | 15.21 | 15.21 | -4.58% | 18,000 |
| May 4, 2026 | 15.50 | 15.97 | 15.50 | 15.94 | 15.94 | 6.27% | 39,000 |
| Apr 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.99% | 6,000 |
| Apr 29, 2026 | 15.94 | 15.95 | 15.01 | 15.15 | 15.15 | -0.98% | 30,000 |
| Apr 28, 2026 | 15.50 | 16.21 | 15.16 | 15.30 | 15.30 | -1.61% | 42,000 |
| Apr 27, 2026 | 15.96 | 16.98 | 15.47 | 15.55 | 15.55 | -4.01% | 42,000 |
| Apr 24, 2026 | 15.23 | 16.20 | 15.23 | 16.20 | 16.20 | 6.37% | 9,000 |
| Apr 23, 2026 | 15.80 | 15.80 | 15.05 | 15.23 | 15.23 | -4.81% | 15,000 |
| Apr 22, 2026 | 15.95 | 16.40 | 15.50 | 16.00 | 16.00 | 0.31% | 48,000 |
| Apr 21, 2026 | 16.00 | 16.00 | 15.85 | 15.95 | 15.95 | -0.31% | 15,000 |
| Apr 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.31% | 18,000 |
| Apr 17, 2026 | 16.80 | 16.99 | 16.50 | 16.72 | 16.72 | 1.21% | 21,000 |
| Apr 16, 2026 | 16.50 | 16.60 | 15.61 | 16.52 | 16.52 | -0.06% | 30,000 |
| Apr 15, 2026 | 17.40 | 17.40 | 15.66 | 16.53 | 16.53 | 3.31% | 51,000 |
| Apr 13, 2026 | 15.40 | 16.35 | 15.21 | 16.00 | 16.00 | -2.62% | 45,000 |
| Apr 10, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.06% | 3,000 |
| Apr 9, 2026 | 15.67 | 16.75 | 15.67 | 16.42 | 16.42 | -3.70% | 15,000 |
| Apr 8, 2026 | 17.10 | 17.85 | 17.01 | 17.05 | 17.05 | 1.43% | 15,000 |
| Apr 7, 2026 | 16.99 | 17.10 | 16.35 | 16.81 | 16.81 | 3.00% | 33,000 |
| Apr 6, 2026 | 15.66 | 16.33 | 15.66 | 16.32 | 16.32 | 4.21% | 39,000 |
| Apr 2, 2026 | 15.30 | 15.71 | 14.76 | 15.66 | 15.66 | 4.61% | 39,000 |
| Apr 1, 2026 | 14.26 | 14.97 | 14.26 | 14.97 | 14.97 | 4.98% | 30,000 |
| Mar 30, 2026 | 14.26 | 14.50 | 14.26 | 14.26 | 14.26 | -5.00% | 57,000 |
| Mar 27, 2026 | 15.70 | 15.70 | 15.01 | 15.01 | 15.01 | -5.00% | 30,000 |
| Mar 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 4.98% | 6,000 |
| Mar 24, 2026 | 16.20 | 16.20 | 15.05 | 15.05 | 15.05 | -2.46% | 24,000 |
| Mar 23, 2026 | 16.15 | 16.15 | 14.63 | 15.43 | 15.43 | 0.26% | 36,000 |
| Mar 20, 2026 | 15.59 | 15.59 | 15.37 | 15.39 | 15.39 | -3.81% | 21,000 |
| Mar 19, 2026 | 15.35 | 16.69 | 15.35 | 16.00 | 16.00 | -0.31% | 42,000 |
| Mar 18, 2026 | 17.59 | 17.59 | 16.05 | 16.05 | 16.05 | -4.97% | 102,000 |
| Mar 17, 2026 | 17.80 | 17.80 | 16.15 | 16.89 | 16.89 | -0.53% | 36,000 |
| Mar 16, 2026 | 15.95 | 17.29 | 15.95 | 16.98 | 16.98 | 1.25% | 36,000 |