Aritas Vinyl Limited (BOM:544683)
India · Delayed Price · Currency is INR 15.95
-0.05 (-0.31%)
At close: Apr 21, 2026
Aritas Vinyl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 17.98 | 17.99 | 16.32 | 16.77 | 16.77 | -2.16% | 96,000 |
| Mar 12, 2026 | 16.30 | 17.15 | 15.57 | 17.14 | 17.14 | 4.64% | 84,000 |
| Mar 11, 2026 | 16.40 | 16.50 | 16.38 | 16.38 | 16.38 | -4.99% | 102,000 |
| Mar 10, 2026 | 17.53 | 17.53 | 17.24 | 17.24 | 17.24 | -4.96% | 24,000 |
| Mar 9, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -4.98% | 21,000 |
| Mar 6, 2026 | 21.09 | 21.09 | 19.09 | 19.09 | 19.09 | -4.98% | 309,000 |
| Mar 5, 2026 | 20.09 | 20.09 | 19.15 | 20.09 | 20.09 | 4.96% | 138,000 |
| Mar 4, 2026 | 19.14 | 19.14 | 18.24 | 19.14 | 19.14 | 4.99% | 96,000 |
| Mar 2, 2026 | 18.15 | 18.23 | 17.65 | 18.23 | 18.23 | 4.95% | 495,000 |
| Feb 27, 2026 | 17.00 | 17.37 | 16.33 | 17.37 | 17.37 | 4.95% | 360,000 |
| Feb 26, 2026 | 16.30 | 16.55 | 16.00 | 16.55 | 16.55 | 4.95% | 174,000 |
| Feb 25, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 4.99% | 36,000 |
| Feb 24, 2026 | 15.01 | 15.02 | 15.01 | 15.02 | 15.02 | 4.96% | 39,000 |
| Feb 23, 2026 | 13.13 | 14.31 | 13.13 | 14.31 | 14.31 | 4.99% | 156,000 |
| Feb 20, 2026 | 13.55 | 14.10 | 13.55 | 13.63 | 13.63 | -3.40% | 93,000 |
| Feb 19, 2026 | 15.01 | 15.01 | 14.10 | 14.11 | 14.11 | -4.86% | 243,000 |
| Feb 18, 2026 | 15.10 | 15.69 | 14.82 | 14.83 | 14.83 | -4.87% | 204,000 |
| Feb 17, 2026 | 16.11 | 16.65 | 15.31 | 15.59 | 15.59 | -3.23% | 201,000 |
| Feb 16, 2026 | 17.00 | 17.74 | 16.11 | 16.11 | 16.11 | -4.96% | 456,000 |
| Feb 13, 2026 | 15.97 | 16.95 | 15.73 | 16.95 | 16.95 | 4.95% | 708,000 |
| Feb 12, 2026 | 17.00 | 17.30 | 16.14 | 16.15 | 16.15 | -9.93% | 3,045,000 |
| Feb 11, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -9.99% | 78,000 |
| Feb 10, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -9.99% | 246,000 |
| Feb 9, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -19.99% | 36,000 |
| Feb 6, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -19.99% | 15,000 |
| Feb 5, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -4.98% | 3,000 |