NSE:AARTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	40.24	44.52	39.99	44.42	44.42	8.77%	242,335
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