NSE:AARTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	48.30	48.77	47.20	47.88	47.88	0.84%	10,962
Jul 21, 2026	48.17	49.25	47.00	47.48	47.48	-1.92%	14,121
Jul 20, 2026	47.58	49.15	47.01	48.41	48.41	1.74%	23,064
Jul 17, 2026	48.51	48.51	47.25	47.58	47.58	-1.90%	20,329
Jul 16, 2026	49.38	49.38	48.26	48.50	48.50	-1.16%	10,987
Jul 15, 2026	47.50	49.49	47.50	49.07	49.07	3.37%	25,202
Jul 14, 2026	48.00	48.50	47.00	47.47	47.47	-2.26%	17,011
Jul 13, 2026	48.76	49.15	47.62	48.57	48.57	-1.40%	17,615
Jul 10, 2026	49.00	49.90	48.00	49.26	49.26	-0.81%	31,611
Jul 9, 2026	47.12	50.00	47.12	49.66	49.66	5.61%	121,653
Jul 8, 2026	52.88	55.80	46.61	47.02	47.02	-11.40%	1,000,651
Jul 7, 2026	59.50	60.98	52.40	53.07	53.07	-7.67%	1,186,383
Jul 6, 2026	48.60	57.48	46.95	57.48	57.48	20.00%	1,024,459
Jul 3, 2026	47.95	48.49	47.50	47.90	47.90	-0.60%	14,646
Jul 2, 2026	48.09	48.69	46.81	48.19	48.19	0.21%	28,559
Jul 1, 2026	47.60	48.69	47.60	48.09	48.09	0.90%	30,521
Jun 30, 2026	47.75	48.79	47.47	47.66	47.66	-0.77%	23,208
Jun 29, 2026	52.47	52.47	47.35	48.03	48.03	-8.15%	177,629
Jun 25, 2026	50.93	52.99	49.50	52.29	52.29	4.08%	160,149
Jun 24, 2026	51.90	51.90	49.52	50.24	50.24	-1.39%	57,096
Jun 23, 2026	50.60	52.47	50.24	50.95	50.95	0.49%	86,980
Jun 22, 2026	50.24	54.50	49.05	50.70	50.70	0.90%	187,652
Jun 19, 2026	49.73	51.70	48.98	50.25	50.25	0.70%	208,445
Jun 18, 2026	49.75	50.60	48.59	49.90	49.90	1.13%	223,367
Jun 17, 2026	50.75	50.75	48.02	49.34	49.34	0.59%	350,591
Jun 16, 2026	41.27	49.38	39.98	49.05	49.05	19.20%	926,070
Jun 15, 2026	41.55	42.43	40.62	41.15	41.15	-1.20%	33,232
Jun 12, 2026	40.80	41.98	40.69	41.65	41.65	2.38%	16,217
Jun 11, 2026	41.00	41.57	40.10	40.68	40.68	-0.07%	28,538
Jun 10, 2026	41.10	42.89	40.35	40.71	40.71	-1.05%	16,473
Jun 9, 2026	41.23	42.35	40.24	41.14	41.14	-0.22%	29,922
Jun 8, 2026	40.60	42.00	40.50	41.23	41.23	-1.58%	21,234
Jun 5, 2026	42.70	42.70	41.44	41.89	41.89	-0.17%	17,622
Jun 4, 2026	42.84	43.00	41.78	41.96	41.96	-1.62%	32,815
Jun 3, 2026	42.22	43.09	40.91	42.65	42.65	2.90%	18,196
Jun 2, 2026	42.20	42.79	41.01	41.45	41.45	-1.33%	19,843
Jun 1, 2026	41.90	43.77	41.42	42.01	42.01	-0.10%	27,843
May 29, 2026	44.15	44.15	41.62	42.05	42.05	-3.71%	58,465
May 27, 2026	45.87	45.99	43.05	43.67	43.67	-2.54%	63,217
May 26, 2026	43.73	44.99	43.00	44.81	44.81	4.55%	77,198
May 25, 2026	42.29	43.90	42.29	42.86	42.86	1.35%	183,357
May 22, 2026	41.97	42.54	41.54	42.29	42.29	0.76%	70,853
May 21, 2026	42.86	42.90	41.15	41.97	41.97	0.38%	97,515
May 20, 2026	43.38	43.38	40.28	41.81	41.81	-1.74%	54,132
May 19, 2026	43.49	43.49	42.00	42.55	42.55	-1.21%	45,711
May 18, 2026	40.12	43.75	40.11	43.07	43.07	7.43%	233,008
May 15, 2026	42.11	45.30	33.65	40.09	40.09	-4.43%	377,215
May 14, 2026	43.90	43.90	41.66	41.95	41.95	-2.80%	32,405
May 13, 2026	40.15	43.75	40.15	43.16	43.16	7.55%	50,272
May 12, 2026	42.31	43.94	39.31	40.13	40.13	-6.74%	139,615