Aritas Vinyl Limited (BOM:544683)
India · Delayed Price · Currency is INR 14.69
+0.59 (4.18%)
At close: Oct 27, 2026
Aritas Vinyl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 13.75 | 14.98 | 13.51 | 14.69 | 14.69 | 4.18% | 18,000 |
| Oct 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.41% | 3,000 |
| Oct 23, 2026 | 15.27 | 15.27 | 14.75 | 14.75 | 14.75 | -2.96% | 9,000 |
| Oct 22, 2026 | 15.20 | 15.90 | 14.85 | 15.20 | 15.20 | 1.33% | 27,000 |
| Oct 21, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -0.66% | 18,000 |
| Oct 19, 2026 | 15.00 | 15.10 | 14.50 | 15.10 | 15.10 | 0.67% | 15,000 |
| Oct 16, 2026 | 15.19 | 15.19 | 14.50 | 15.00 | 15.00 | 1.35% | 12,000 |
| Oct 15, 2026 | 15.15 | 15.15 | 14.30 | 14.80 | 14.80 | 1.72% | 30,000 |
| Oct 14, 2026 | 14.95 | 15.00 | 13.85 | 14.55 | 14.55 | -0.68% | 21,000 |
| Oct 13, 2026 | 14.02 | 15.58 | 14.02 | 14.65 | 14.65 | 4.49% | 39,000 |
| Oct 12, 2026 | 13.58 | 14.40 | 13.58 | 14.02 | 14.02 | 6.86% | 39,000 |
| Oct 9, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 3,000 |
| Oct 8, 2026 | 14.00 | 14.00 | 13.11 | 13.12 | 13.12 | -3.60% | 15,000 |
| Oct 7, 2026 | 13.60 | 13.70 | 13.60 | 13.61 | 13.61 | 1.64% | 9,000 |
| Oct 5, 2026 | 13.10 | 13.39 | 13.10 | 13.39 | 13.39 | -0.45% | 9,000 |
| Oct 1, 2026 | 12.80 | 13.45 | 12.80 | 13.45 | 13.45 | - | 21,000 |
| Sep 30, 2026 | 13.00 | 13.50 | 13.00 | 13.45 | 13.45 | 0.98% | 15,000 |
| Sep 29, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.22% | 3,000 |
| Sep 28, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 6.54% | 3,000 |
| Sep 25, 2026 | 12.95 | 12.95 | 12.53 | 12.53 | 12.53 | -3.32% | 9,000 |
| Sep 24, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 3,000 |
| Sep 23, 2026 | 13.31 | 13.31 | 12.96 | 12.96 | 12.96 | -0.69% | 12,000 |
| Sep 22, 2026 | 13.32 | 13.61 | 13.05 | 13.05 | 13.05 | -2.03% | 15,000 |
| Sep 21, 2026 | 12.25 | 13.57 | 12.25 | 13.32 | 13.32 | 7.94% | 42,000 |
| Sep 17, 2026 | 12.35 | 12.35 | 12.34 | 12.34 | 12.34 | -0.08% | 9,000 |
| Sep 16, 2026 | 12.40 | 12.80 | 12.00 | 12.35 | 12.35 | 1.15% | 30,000 |
| Sep 15, 2026 | 12.50 | 12.50 | 12.21 | 12.21 | 12.21 | -5.86% | 18,000 |
| Sep 10, 2026 | 13.07 | 13.07 | 12.45 | 12.97 | 12.97 | -4.70% | 27,000 |
| Sep 8, 2026 | 13.45 | 13.75 | 13.45 | 13.61 | 13.61 | 2.72% | 12,000 |
| Sep 7, 2026 | 13.03 | 13.25 | 13.03 | 13.25 | 13.25 | 1.84% | 18,000 |
| Sep 4, 2026 | 13.65 | 13.65 | 13.01 | 13.01 | 13.01 | -1.81% | 12,000 |
| Sep 3, 2026 | 13.03 | 13.80 | 12.66 | 13.25 | 13.25 | -0.38% | 27,000 |
| Sep 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | 3,000 |
| Sep 1, 2026 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | - | 9,000 |
| Aug 31, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 15,000 |
| Aug 28, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.08% | 12,000 |
| Aug 25, 2026 | 12.15 | 12.99 | 12.15 | 12.99 | 12.99 | -0.84% | 18,000 |
| Aug 24, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.54% | 6,000 |
| Aug 21, 2026 | 12.76 | 13.03 | 12.75 | 13.03 | 13.03 | 2.20% | 12,000 |
| Aug 20, 2026 | 13.10 | 13.10 | 12.75 | 12.75 | 12.75 | -4.92% | 9,000 |
| Aug 18, 2026 | 13.00 | 13.44 | 13.00 | 13.41 | 13.41 | 3.15% | 12,000 |
| Aug 17, 2026 | 13.53 | 13.53 | 13.00 | 13.00 | 13.00 | 0.78% | 12,000 |
| Aug 14, 2026 | 12.99 | 13.25 | 12.90 | 12.90 | 12.90 | 2.22% | 21,000 |
| Aug 13, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | 6,000 |
| Aug 12, 2026 | 12.90 | 13.00 | 12.50 | 12.62 | 12.62 | -2.32% | 21,000 |
| Aug 11, 2026 | 12.93 | 12.93 | 12.71 | 12.92 | 12.92 | -0.77% | 15,000 |
| Aug 10, 2026 | 12.92 | 13.05 | 12.92 | 13.02 | 13.02 | -4.26% | 15,000 |
| Aug 7, 2026 | 13.90 | 13.90 | 12.98 | 13.60 | 13.60 | -0.37% | 15,000 |
| Aug 6, 2026 | 13.55 | 13.65 | 13.55 | 13.65 | 13.65 | -0.36% | 9,000 |
| Aug 5, 2026 | 12.91 | 13.74 | 12.69 | 13.70 | 13.70 | 2.62% | 24,000 |