NSE:AARTIDRUGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	365.90	381.70	363.00	378.35	378.35	3.40%	214,964
May 18, 2026	365.00	367.00	356.10	365.90	365.90	-0.50%	148,957
May 15, 2026	366.00	374.80	360.00	367.75	367.75	1.49%	207,078
May 14, 2026	375.00	375.90	358.60	362.35	362.35	-1.50%	152,139
May 13, 2026	372.00	376.70	360.35	367.85	367.85	-1.10%	224,169
May 12, 2026	383.90	386.00	370.50	371.95	371.95	-3.11%	97,129
May 11, 2026	387.95	389.90	378.00	383.90	383.90	-1.03%	122,338
May 8, 2026	395.25	399.90	385.10	387.90	387.90	-2.45%	132,473
May 7, 2026	400.45	402.00	392.40	397.65	397.65	-0.70%	111,065
May 6, 2026	394.85	402.45	390.50	400.45	400.45	2.33%	206,280
May 5, 2026	398.00	398.80	388.15	391.35	391.35	-1.14%	173,185
May 4, 2026	380.00	399.00	377.30	395.85	395.85	5.20%	457,004
Apr 30, 2026	372.70	378.80	370.00	376.30	376.30	0.79%	89,293
Apr 29, 2026	381.70	384.60	371.00	373.35	373.35	-1.61%	94,778
Apr 28, 2026	380.80	384.70	375.90	379.45	379.45	-0.62%	119,581
Apr 27, 2026	369.60	385.30	366.70	381.80	381.80	4.12%	226,106
Apr 24, 2026	371.05	374.20	363.25	366.70	366.70	-1.41%	111,576
Apr 23, 2026	368.95	379.00	367.25	371.95	371.95	1.36%	252,315
Apr 22, 2026	364.00	368.95	360.85	366.95	366.95	1.48%	114,656
Apr 21, 2026	365.20	368.30	361.25	361.60	361.60	-0.99%	85,037
Apr 20, 2026	375.00	375.45	362.60	365.20	365.20	-2.14%	214,038
Apr 17, 2026	366.00	376.90	366.00	373.20	373.20	1.30%	117,361
Apr 16, 2026	367.70	374.00	363.30	368.40	368.40	0.85%	151,850
Apr 15, 2026	359.30	367.50	356.50	365.30	365.30	3.51%	132,552
Apr 13, 2026	350.25	356.35	343.50	352.90	352.90	-0.62%	135,875
Apr 10, 2026	359.95	363.00	353.00	355.10	355.10	-0.71%	240,989
Apr 9, 2026	364.75	367.85	356.15	357.65	357.65	-1.08%	88,052
Apr 8, 2026	369.00	369.00	355.90	361.55	361.55	1.30%	160,044
Apr 7, 2026	355.00	362.90	350.00	356.90	356.90	0.55%	84,986
Apr 6, 2026	351.00	357.00	345.30	354.95	354.95	0.64%	80,931
Apr 2, 2026	340.00	354.60	335.55	352.70	352.70	1.82%	104,633
Apr 1, 2026	330.00	348.65	322.05	346.40	346.40	8.33%	174,275
Mar 30, 2026	328.00	333.00	318.95	319.75	319.75	-3.31%	195,625
Mar 27, 2026	345.00	345.85	328.85	330.70	330.70	-3.05%	206,142
Mar 25, 2026	338.80	348.00	335.70	341.10	341.10	1.68%	119,376
Mar 24, 2026	333.00	339.20	327.95	335.45	335.45	2.40%	111,033
Mar 23, 2026	344.70	344.70	325.60	327.60	327.60	-4.53%	148,425
Mar 20, 2026	340.00	348.00	338.30	343.15	343.15	1.64%	100,847
Mar 19, 2026	336.00	357.00	334.10	337.60	337.60	-1.04%	297,599
Mar 18, 2026	336.00	349.90	332.85	341.15	341.15	2.09%	127,988
Mar 17, 2026	337.10	344.50	332.90	334.15	334.15	-1.46%	132,179
Mar 16, 2026	349.00	349.00	335.50	339.10	339.10	-2.49%	143,942
Mar 13, 2026	355.00	358.05	346.10	347.75	347.75	-2.44%	92,297
Mar 12, 2026	353.15	358.75	345.00	356.45	356.45	1.05%	85,129
Mar 11, 2026	353.45	362.45	349.75	352.75	352.75	-0.20%	155,003
Mar 10, 2026	349.00	356.00	347.00	353.45	353.45	1.29%	243,571
Mar 9, 2026	356.50	356.50	344.55	348.95	348.95	-2.28%	140,418
Mar 6, 2026	360.80	362.70	356.10	357.10	357.10	-1.03%	52,509
Mar 5, 2026	360.45	364.80	355.80	360.80	360.80	0.10%	69,173
Mar 4, 2026	351.10	362.85	349.55	360.45	360.45	0.88%	169,116