NSE:AARTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	40.70	41.00	38.39	40.84	40.84	5.39%	31,490
Apr 2, 2026	36.85	39.00	35.19	38.75	38.75	5.76%	50,652
Apr 1, 2026	35.80	39.00	35.24	36.64	36.64	5.29%	146,848
Mar 30, 2026	38.10	39.20	33.51	34.80	34.80	-11.90%	79,283
Mar 27, 2026	42.00	42.00	39.20	39.50	39.50	-6.93%	55,413
Mar 25, 2026	42.90	44.20	41.08	42.44	42.44	-0.89%	216,617
Mar 24, 2026	46.31	46.31	42.14	42.82	42.82	-4.36%	68,694
Mar 23, 2026	47.00	47.00	43.60	44.77	44.77	-3.99%	43,910
Mar 20, 2026	45.45	47.73	45.00	46.63	46.63	2.78%	63,037
Mar 19, 2026	46.79	47.50	44.50	45.37	45.37	-4.06%	86,546
Mar 18, 2026	42.05	48.50	40.50	47.29	47.29	13.00%	225,285
Mar 17, 2026	40.54	42.09	40.00	41.85	41.85	3.23%	22,875
Mar 16, 2026	40.35	42.06	39.01	40.54	40.54	0.47%	33,960
Mar 13, 2026	39.80	41.01	39.25	40.35	40.35	1.38%	37,535
Mar 12, 2026	40.50	41.48	39.05	39.80	39.80	-1.34%	13,897
Mar 11, 2026	41.39	42.11	40.05	40.34	40.34	-1.85%	11,167
Mar 10, 2026	39.94	41.44	39.94	41.10	41.10	3.63%	14,202
Mar 9, 2026	42.00	42.00	38.81	39.66	39.66	-5.64%	26,884
Mar 6, 2026	41.00	42.50	40.40	42.03	42.03	3.62%	17,021
Mar 5, 2026	40.53	43.53	40.17	40.56	40.56	0.07%	15,052
Mar 4, 2026	41.50	41.50	40.00	40.53	40.53	-2.34%	30,173
Mar 2, 2026	40.01	43.00	40.00	41.50	41.50	-3.04%	42,041
Feb 27, 2026	43.01	44.08	42.63	42.80	42.80	-1.34%	9,340
Feb 26, 2026	43.50	44.30	43.00	43.38	43.38	-0.87%	31,868
Feb 25, 2026	44.44	44.84	43.33	43.76	43.76	1.51%	13,881
Feb 24, 2026	44.80	44.89	43.01	43.11	43.11	-1.19%	10,924
Feb 23, 2026	45.05	45.39	43.25	43.63	43.63	-2.13%	62,196
Feb 20, 2026	45.80	46.95	44.20	44.58	44.58	-1.13%	14,767
Feb 19, 2026	46.02	46.44	45.00	45.09	45.09	-2.63%	13,967
Feb 18, 2026	47.49	47.49	44.83	46.31	46.31	-0.41%	28,648
Feb 17, 2026	46.70	47.10	46.10	46.50	46.50	0.09%	9,086
Feb 16, 2026	48.30	48.30	45.81	46.46	46.46	-0.17%	30,215
Feb 13, 2026	47.00	47.68	45.62	46.54	46.54	-3.52%	190,074
Feb 12, 2026	50.96	50.96	47.50	48.24	48.24	-3.21%	35,918
Feb 11, 2026	50.98	51.00	49.65	49.84	49.84	-0.88%	18,300
Feb 10, 2026	50.45	50.85	48.22	50.28	50.28	3.67%	90,348
Feb 9, 2026	46.60	52.39	46.01	48.50	48.50	5.25%	115,038
Feb 6, 2026	45.70	46.69	45.20	46.08	46.08	-0.43%	12,364
Feb 5, 2026	48.75	49.32	45.71	46.28	46.28	-2.98%	22,785
Feb 4, 2026	46.50	48.98	45.75	47.70	47.70	1.08%	19,730
Feb 3, 2026	48.80	48.80	46.00	47.19	47.19	0.21%	26,416
Feb 2, 2026	45.02	47.88	44.02	47.09	47.09	3.56%	21,845
Feb 1, 2026	44.25	47.99	44.25	45.47	45.47	1.02%	27,988
Jan 30, 2026	46.12	47.10	44.50	45.01	45.01	-2.36%	26,796
Jan 29, 2026	45.30	47.47	45.00	46.10	46.10	1.79%	29,010
Jan 28, 2026	44.24	46.04	44.24	45.29	45.29	2.37%	34,805
Jan 27, 2026	46.99	46.99	44.00	44.24	44.24	-4.45%	54,088
Jan 23, 2026	47.55	48.40	45.72	46.30	46.30	-2.46%	50,936
Jan 22, 2026	48.00	49.73	46.90	47.47	47.47	0.42%	46,022
Jan 21, 2026	49.10	49.62	47.00	47.27	47.27	-4.00%	38,295