Aritas Vinyl Limited (BOM:544683)
India · Delayed Price · Currency is INR 13.48
+0.38 (2.90%)
At close: Jul 30, 2026
Aritas Vinyl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 13.00 | 13.69 | 12.85 | 12.93 | 12.93 | -4.08% | 27,000 |
| Jul 30, 2026 | 13.10 | 13.48 | 12.62 | 13.48 | 13.48 | 2.90% | 45,000 |
| Jul 29, 2026 | 13.16 | 13.50 | 13.10 | 13.10 | 13.10 | 0.69% | 24,000 |
| Jul 28, 2026 | 13.10 | 13.10 | 13.01 | 13.01 | 13.01 | -0.69% | 12,000 |
| Jul 27, 2026 | 12.52 | 13.10 | 12.52 | 13.10 | 13.10 | 4.80% | 24,000 |
| Jul 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.65% | 9,000 |
| Jul 23, 2026 | 13.12 | 13.12 | 12.51 | 13.11 | 13.11 | -0.08% | 18,000 |
| Jul 22, 2026 | 12.36 | 13.12 | 12.36 | 13.12 | 13.12 | 1.00% | 6,000 |
| Jul 21, 2026 | 12.98 | 13.00 | 12.98 | 12.99 | 12.99 | -4.84% | 15,000 |
| Jul 20, 2026 | 13.50 | 13.65 | 13.50 | 13.65 | 13.65 | 3.49% | 18,000 |
| Jul 17, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.70% | 6,000 |
| Jul 16, 2026 | 13.30 | 13.30 | 12.97 | 12.97 | 12.97 | -4.91% | 6,000 |
| Jul 15, 2026 | 12.38 | 13.64 | 12.38 | 13.64 | 13.64 | 4.76% | 21,000 |
| Jul 14, 2026 | 12.89 | 13.03 | 12.44 | 13.02 | 13.02 | 4.92% | 33,000 |
| Jul 13, 2026 | 12.56 | 12.56 | 12.41 | 12.41 | 12.41 | -4.46% | 9,000 |
| Jul 10, 2026 | 12.70 | 12.99 | 12.70 | 12.99 | 12.99 | 3.34% | 12,000 |
| Jul 9, 2026 | 12.80 | 12.80 | 12.57 | 12.57 | 12.57 | -2.26% | 18,000 |
| Jul 8, 2026 | 13.00 | 13.47 | 12.82 | 12.86 | 12.86 | -2.58% | 33,000 |
| Jul 6, 2026 | 13.45 | 13.50 | 13.20 | 13.20 | 13.20 | -0.75% | 18,000 |
| Jul 3, 2026 | 13.32 | 13.32 | 13.02 | 13.30 | 13.30 | -0.08% | 12,000 |
| Jul 2, 2026 | 13.50 | 13.50 | 13.31 | 13.31 | 13.31 | -1.63% | 9,000 |
| Jun 30, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -4.72% | 3,000 |
| Jun 29, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.57% | 3,000 |
| Jun 24, 2026 | 13.99 | 13.99 | 13.61 | 13.98 | 13.98 | 3.17% | 18,000 |
| Jun 23, 2026 | 13.61 | 13.61 | 13.55 | 13.55 | 13.55 | -3.90% | 12,000 |
| Jun 22, 2026 | 13.50 | 14.15 | 13.50 | 14.10 | 14.10 | 3.68% | 24,000 |
| Jun 19, 2026 | 13.51 | 13.80 | 13.50 | 13.60 | 13.60 | -2.86% | 9,000 |
| Jun 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 3,000 |
| Jun 16, 2026 | 13.60 | 14.14 | 13.50 | 14.00 | 14.00 | 2.94% | 24,000 |
| Jun 15, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -2.79% | 24,000 |
| Jun 11, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.67% | 3,000 |
| Jun 9, 2026 | 14.25 | 14.25 | 13.75 | 13.76 | 13.76 | -3.44% | 12,000 |
| Jun 8, 2026 | 13.60 | 14.25 | 13.23 | 14.25 | 14.25 | 2.67% | 27,000 |
| Jun 5, 2026 | 14.12 | 14.12 | 13.88 | 13.88 | 13.88 | -1.84% | 9,000 |
| Jun 4, 2026 | 14.14 | 14.28 | 13.87 | 14.14 | 14.14 | 3.97% | 48,000 |
| Jun 3, 2026 | 14.70 | 14.70 | 13.60 | 13.60 | 13.60 | -2.86% | 45,000 |
| 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 |