Aartech Solonics Limited (NSE:AARTECH)
India · Delayed Price · Currency is INR 50.00
-0.70 (-1.38%)
Sep 24, 2026, 1:47 PM IST
NSE:AARTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 50.98 | 51.00 | 49.15 | 50.00 | - | -1.38% | 14,064 |
| 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 |
| Aug 28, 2026 | 49.50 | 50.79 | 48.52 | 49.16 | 49.04 | -0.93% | 32,990 |
| Aug 27, 2026 | 47.99 | 50.00 | 47.50 | 49.62 | 49.50 | 3.55% | 97,815 |
| Aug 26, 2026 | 47.10 | 48.00 | 46.87 | 47.92 | 47.80 | 1.74% | 32,854 |
| Aug 25, 2026 | 47.40 | 47.95 | 46.70 | 47.10 | 46.99 | -0.74% | 22,746 |
| Aug 24, 2026 | 48.00 | 48.89 | 46.50 | 47.45 | 47.33 | -1.74% | 57,468 |
| Aug 21, 2026 | 50.67 | 51.79 | 48.14 | 48.29 | 48.17 | -4.70% | 235,715 |
| Aug 20, 2026 | 49.43 | 51.53 | 48.40 | 50.67 | 50.55 | 3.24% | 464,391 |
| Aug 19, 2026 | 51.38 | 52.20 | 48.82 | 49.08 | 48.96 | -4.48% | 169,904 |
| Aug 18, 2026 | 50.00 | 53.36 | 49.00 | 51.38 | 51.25 | 1.10% | 261,953 |
| Aug 17, 2026 | 50.50 | 52.74 | 49.10 | 50.82 | 50.70 | 1.17% | 162,979 |
| Aug 14, 2026 | 50.50 | 51.80 | 49.10 | 50.23 | 50.11 | -1.68% | 73,254 |
| Aug 13, 2026 | 50.28 | 51.40 | 49.11 | 51.09 | 50.97 | 2.96% | 80,234 |
| Aug 12, 2026 | 48.53 | 50.90 | 47.50 | 49.62 | 49.50 | 2.25% | 115,973 |
| Aug 11, 2026 | 46.00 | 48.53 | 45.80 | 48.53 | 48.41 | 5.00% | 45,312 |
| Aug 10, 2026 | 46.86 | 47.00 | 45.50 | 46.22 | 46.11 | -1.66% | 17,441 |
| Aug 7, 2026 | 46.30 | 47.49 | 45.55 | 47.00 | 46.89 | -0.53% | 15,596 |
| Aug 6, 2026 | 47.62 | 47.71 | 46.27 | 47.25 | 47.13 | -0.27% | 12,975 |
| Aug 5, 2026 | 47.19 | 47.50 | 46.05 | 47.38 | 47.26 | 0.25% | 11,904 |
| Aug 4, 2026 | 46.96 | 47.40 | 46.06 | 47.26 | 47.14 | 0.64% | 7,625 |
| Aug 3, 2026 | 46.44 | 48.50 | 46.01 | 46.96 | 46.85 | 1.12% | 19,078 |
| Jul 31, 2026 | 45.20 | 47.00 | 45.00 | 46.44 | 46.33 | 2.83% | 18,748 |
| Jul 30, 2026 | 46.11 | 47.25 | 45.00 | 45.16 | 45.05 | -2.06% | 6,504 |
| Jul 29, 2026 | 45.80 | 47.49 | 45.25 | 46.11 | 46.00 | 0.63% | 3,501 |
| Jul 28, 2026 | 47.21 | 47.21 | 44.85 | 45.82 | 45.71 | -2.94% | 20,850 |
| Jul 27, 2026 | 47.01 | 48.60 | 47.01 | 47.21 | 47.10 | -1.50% | 6,581 |
| Jul 24, 2026 | 47.93 | 48.16 | 47.00 | 47.93 | 47.81 | - | 6,632 |
| Jul 23, 2026 | 48.13 | 48.45 | 47.31 | 47.93 | 47.81 | 0.10% | 3,528 |
| Jul 22, 2026 | 48.30 | 48.77 | 47.20 | 47.88 | 47.76 | 0.84% | 10,962 |
| Jul 21, 2026 | 48.17 | 49.25 | 47.00 | 47.48 | 47.36 | -1.92% | 14,121 |
| Jul 20, 2026 | 47.58 | 49.15 | 47.01 | 48.41 | 48.29 | 1.74% | 23,064 |
| Jul 17, 2026 | 48.51 | 48.51 | 47.25 | 47.58 | 47.46 | -1.90% | 20,329 |
| Jul 16, 2026 | 49.38 | 49.38 | 48.26 | 48.50 | 48.38 | -1.16% | 10,987 |