NSE:AARTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	44.96	45.00	42.70	43.03	43.03	-4.38%	101,085
May 8, 2026	44.50	45.43	44.00	45.00	45.00	-0.11%	90,776
May 7, 2026	46.75	47.00	44.35	45.05	45.05	-3.90%	110,013
May 6, 2026	48.46	48.46	45.48	46.88	46.88	-2.25%	123,623
May 5, 2026	47.60	48.51	47.55	47.96	47.96	-0.21%	27,265
May 4, 2026	48.65	49.48	47.34	48.06	48.06	-1.19%	33,461
Apr 30, 2026	49.00	49.60	48.22	48.64	48.64	-1.58%	26,798
Apr 29, 2026	48.40	50.99	48.39	49.42	49.42	1.00%	50,763
Apr 28, 2026	48.40	50.99	48.03	48.93	48.93	0.89%	70,607
Apr 27, 2026	50.12	51.68	47.50	48.50	48.50	-3.08%	65,548
Apr 24, 2026	50.25	51.25	49.84	50.04	50.04	-1.01%	22,218
Apr 23, 2026	51.88	51.88	49.50	50.55	50.55	-0.39%	43,841
Apr 22, 2026	52.25	52.48	49.30	50.75	50.75	-2.91%	71,796
Apr 21, 2026	52.71	52.79	52.00	52.27	52.27	1.14%	25,201
Apr 20, 2026	53.15	53.17	51.30	51.68	51.68	-2.80%	77,525
Apr 17, 2026	53.21	55.81	52.26	53.17	53.17	0.15%	194,139
Apr 16, 2026	53.89	55.99	51.85	53.09	53.09	0.70%	505,438
Apr 15, 2026	44.89	52.75	43.43	52.72	52.72	19.93%	854,185
Apr 13, 2026	41.00	44.99	38.90	43.96	43.96	6.88%	132,288
Apr 10, 2026	45.00	45.00	35.70	41.13	41.13	-5.49%	612,889
Apr 9, 2026	47.06	47.06	42.25	43.52	43.52	-7.01%	86,411
Apr 8, 2026	46.00	47.99	45.84	46.80	46.80	5.36%	59,691