Aarti Drugs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	374.90	376.40	371.75	374.25	374.25	-0.08%	79,635
Feb 17, 2026	371.85	377.80	371.70	374.55	374.55	0.73%	44,518
Feb 16, 2026	370.00	374.20	365.60	371.85	371.85	0.04%	126,896
Feb 13, 2026	371.00	374.45	367.10	371.70	371.70	-0.92%	87,618
Feb 12, 2026	376.65	377.60	372.55	375.15	375.15	-0.03%	58,730
Feb 11, 2026	379.50	379.95	373.50	375.25	375.25	-1.12%	108,792
Feb 10, 2026	378.00	387.50	376.30	379.50	379.50	0.62%	130,811
Feb 9, 2026	380.00	380.05	374.90	377.15	377.15	0.67%	123,205
Feb 6, 2026	375.60	377.70	371.30	374.65	372.65	-0.07%	103,223
Feb 5, 2026	370.95	377.85	366.05	374.90	372.90	1.08%	248,659
Feb 4, 2026	356.30	374.95	356.30	370.90	368.92	-5.04%	933,003
Feb 3, 2026	395.00	422.20	385.10	390.60	388.51	1.84%	260,908
Feb 2, 2026	381.15	385.00	372.45	383.55	381.50	0.63%	59,865
Feb 1, 2026	375.40	394.00	375.40	381.15	379.12	0.03%	79,758
Jan 30, 2026	374.90	385.90	371.00	381.05	379.02	1.63%	65,934
Jan 29, 2026	381.95	383.95	373.50	374.95	372.95	-2.53%	60,645
Jan 28, 2026	368.00	387.50	367.50	384.70	382.65	4.54%	155,032
Jan 27, 2026	370.05	375.40	362.25	368.00	366.04	-0.55%	193,028
Jan 23, 2026	375.75	378.50	366.20	370.05	368.07	-1.50%	102,127
Jan 22, 2026	377.90	378.70	372.70	375.70	373.69	0.35%	66,615
Jan 21, 2026	375.05	378.00	366.85	374.40	372.40	-0.17%	88,433
Jan 20, 2026	376.20	379.00	368.55	375.05	373.05	-0.39%	152,668
Jan 19, 2026	390.00	390.00	375.00	376.50	374.49	-2.28%	78,672
Jan 16, 2026	388.00	391.90	384.00	385.30	383.24	-1.42%	66,700
Jan 14, 2026	393.00	394.00	389.00	390.85	388.76	-0.71%	51,850
Jan 13, 2026	381.65	396.05	381.65	393.65	391.55	1.81%	112,571
Jan 12, 2026	385.00	390.35	375.70	386.65	384.59	0.49%	233,147
Jan 9, 2026	392.80	392.85	382.60	384.75	382.70	-2.05%	86,759
Jan 8, 2026	404.00	405.75	390.00	392.80	390.70	-2.77%	104,458
Jan 7, 2026	404.10	406.35	401.25	404.00	401.84	-0.43%	52,925
Jan 6, 2026	405.05	412.00	399.10	405.75	403.58	0.20%	115,977
Jan 5, 2026	411.50	412.00	403.55	404.95	402.79	-1.46%	87,551
Jan 2, 2026	415.10	415.15	409.55	410.95	408.76	-1.37%	65,332
Jan 1, 2026	412.55	417.70	411.90	416.65	414.43	1.21%	58,630
Dec 31, 2025	409.55	413.50	407.45	411.65	409.45	0.51%	68,815
Dec 30, 2025	413.95	415.65	408.00	409.55	407.36	-1.07%	70,559
Dec 29, 2025	417.30	420.30	406.00	414.00	411.79	-0.79%	190,441
Dec 26, 2025	420.05	421.75	414.15	417.30	415.07	-1.11%	159,084
Dec 24, 2025	410.00	425.30	404.65	422.00	419.75	2.34%	417,767
Dec 23, 2025	389.85	419.00	385.20	412.35	410.15	7.06%	578,886
Dec 22, 2025	384.90	392.80	381.50	385.15	383.09	0.94%	237,718
Dec 19, 2025	378.60	385.50	376.50	381.55	379.51	0.41%	204,912
Dec 18, 2025	385.80	385.80	376.55	380.00	377.97	-1.31%	119,814
Dec 17, 2025	388.00	388.10	383.80	385.05	382.99	-0.67%	97,362
Dec 16, 2025	392.85	392.85	386.10	387.65	385.58	-1.32%	73,825
Dec 15, 2025	394.70	395.75	390.65	392.85	390.75	-0.47%	84,495
Dec 12, 2025	396.60	399.20	392.05	394.70	392.59	-0.24%	120,430
Dec 11, 2025	390.00	398.60	385.15	395.65	393.54	1.55%	148,149
Dec 10, 2025	396.00	403.50	388.30	389.60	387.52	-2.10%	215,314
Dec 9, 2025	395.10	402.70	388.90	397.95	395.83	0.05%	304,923