NSE:AARTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	46.35	46.90	45.60	46.00	46.00	1.08%	54,355
Nov 9, 2026	45.60	46.79	44.50	45.51	45.51	0.29%	65,138
Nov 8, 2026	44.80	46.90	44.80	45.38	45.38	4.61%	78,479
Nov 6, 2026	44.69	44.69	43.00	43.38	43.38	-1.54%	36,211
Nov 5, 2026	45.10	46.15	43.71	44.06	44.06	-2.15%	86,121
Nov 4, 2026	42.12	45.99	42.12	45.03	45.03	4.41%	215,598
Nov 3, 2026	40.90	44.40	39.71	43.13	43.13	10.14%	527,373
Nov 2, 2026	40.93	43.00	34.26	39.16	39.16	-2.42%	807,843
Oct 30, 2026	43.40	43.40	39.76	40.13	40.13	-7.75%	328,978
Oct 29, 2026	42.00	44.70	42.00	43.50	43.50	3.94%	135,068
Oct 28, 2026	44.10	45.50	40.00	41.85	41.85	-7.82%	222,691
Oct 27, 2026	43.78	51.40	41.80	45.40	45.40	5.85%	918,760
Oct 26, 2026	40.20	43.90	40.20	42.89	42.89	5.90%	127,228
Oct 23, 2026	47.45	47.45	39.35	40.50	40.50	-12.34%	218,235
Oct 22, 2026	46.70	47.50	44.25	46.20	46.20	2.01%	89,040
Oct 21, 2026	48.95	53.70	44.05	45.29	45.29	-1.16%	733,765
Oct 19, 2026	47.91	47.91	43.85	45.82	45.82	-2.45%	23,486
Oct 16, 2026	47.70	48.50	45.50	46.97	46.97	2.42%	90,489
Oct 15, 2026	47.10	47.13	45.35	45.86	45.86	-3.43%	56,047
Oct 14, 2026	46.02	48.49	46.02	47.49	47.49	3.87%	35,114
Oct 13, 2026	48.00	49.50	44.53	45.72	45.72	-2.16%	69,278
Oct 12, 2026	49.80	53.90	46.10	46.73	46.73	-2.28%	140,743
Oct 9, 2026	47.50	48.00	46.10	47.82	47.82	0.27%	10,006
Oct 8, 2026	48.20	48.20	47.00	47.69	47.69	0.17%	16,769
Oct 7, 2026	46.60	48.47	46.51	47.61	47.61	0.59%	18,917
Oct 6, 2026	47.49	47.85	46.00	47.33	47.33	0.06%	36,404
Oct 5, 2026	48.13	48.13	47.10	47.30	47.30	-1.29%	30,889
Oct 1, 2026	50.48	50.48	47.64	47.92	47.92	-4.43%	57,601
Sep 30, 2026	50.01	51.79	50.01	50.14	50.14	0.26%	12,880
Sep 29, 2026	51.00	51.00	50.01	50.01	50.01	-2.36%	27,571
Sep 28, 2026	50.79	51.49	49.11	51.22	51.22	2.22%	141,032
Sep 25, 2026	50.20	51.17	49.46	50.11	50.11	-0.60%	10,014
Sep 24, 2026	50.98	51.00	49.15	50.41	50.41	-0.57%	36,408
Sep 23, 2026	52.20	52.20	50.00	50.70	50.70	-1.71%	38,558
Sep 22, 2026	51.18	51.70	50.05	51.58	51.58	1.03%	27,728
Sep 21, 2026	51.70	51.90	51.00	51.18	51.06	-0.29%	26,284
Sep 18, 2026	51.45	51.82	49.77	51.33	51.21	-0.14%	17,042
Sep 17, 2026	48.60	51.99	48.60	51.40	51.27	2.31%	17,662
Sep 16, 2026	50.50	51.49	50.00	50.24	50.12	-1.16%	18,889
Sep 15, 2026	52.24	52.25	50.20	50.83	50.71	-2.23%	43,354
Sep 11, 2026	52.00	52.50	50.55	51.99	51.86	-0.15%	23,362
Sep 10, 2026	51.10	53.48	51.10	52.07	51.94	-0.82%	43,423
Sep 9, 2026	51.00	52.85	50.38	52.50	52.37	2.18%	71,037
Sep 8, 2026	49.53	51.70	48.51	51.38	51.25	3.74%	111,245
Sep 7, 2026	49.48	49.98	48.26	49.53	49.41	1.83%	24,982
Sep 4, 2026	49.50	49.50	48.50	48.64	48.52	-1.06%	13,250
Sep 3, 2026	50.30	50.88	48.50	49.16	49.04	-1.30%	43,226
Sep 2, 2026	48.00	50.00	48.00	49.81	49.69	1.78%	68,063
Sep 1, 2026	48.57	49.65	47.15	48.94	48.82	2.17%	59,269
Aug 31, 2026	48.04	49.40	47.55	47.90	47.78	-2.56%	12,716