Aarti Drugs Limited (NSE:AARTIDRUGS)
India · Delayed Price · Currency is INR 445.40
+9.15 (2.10%)
Sep 24, 2026, 11:10 AM IST
NSE:AARTIDRUGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 436.35 | 450.20 | 434.60 | 445.35 | - | 2.09% | 248,229 |
| Sep 23, 2026 | 428.95 | 443.50 | 428.00 | 436.25 | 436.25 | 2.47% | 198,653 |
| Sep 22, 2026 | 435.50 | 440.80 | 422.60 | 425.75 | 425.75 | -2.24% | 124,108 |
| Sep 21, 2026 | 427.70 | 440.85 | 427.70 | 435.50 | 435.50 | 0.86% | 114,136 |
| Sep 18, 2026 | 428.35 | 435.20 | 426.00 | 431.80 | 431.80 | 0.81% | 88,332 |
| Sep 17, 2026 | 419.20 | 437.70 | 419.20 | 428.35 | 428.35 | 0.95% | 120,340 |
| Sep 16, 2026 | 428.00 | 431.70 | 411.00 | 424.30 | 424.30 | -0.48% | 137,839 |
| Sep 15, 2026 | 428.00 | 439.90 | 424.00 | 426.35 | 426.35 | -0.50% | 143,544 |
| Sep 11, 2026 | 437.00 | 444.00 | 426.15 | 428.50 | 428.50 | -1.95% | 173,089 |
| Sep 10, 2026 | 426.25 | 439.40 | 422.35 | 437.00 | 437.00 | 3.20% | 254,738 |
| Sep 9, 2026 | 421.50 | 430.95 | 421.50 | 423.45 | 423.45 | 0.46% | 108,126 |
| Sep 8, 2026 | 421.50 | 427.90 | 419.20 | 421.50 | 421.50 | -0.35% | 60,740 |
| Sep 7, 2026 | 433.25 | 434.70 | 419.25 | 423.00 | 423.00 | -2.00% | 94,385 |
| Sep 4, 2026 | 429.25 | 443.75 | 426.20 | 431.65 | 431.65 | 1.36% | 250,307 |
| Sep 3, 2026 | 420.85 | 440.60 | 419.50 | 425.85 | 425.85 | 1.93% | 379,789 |
| Sep 2, 2026 | 430.00 | 430.00 | 415.85 | 417.80 | 417.80 | -2.18% | 170,806 |
| Sep 1, 2026 | 411.85 | 430.00 | 410.30 | 427.10 | 427.10 | 3.74% | 254,941 |
| Aug 31, 2026 | 423.00 | 423.00 | 409.95 | 411.70 | 411.70 | -1.64% | 59,488 |
| Aug 28, 2026 | 417.90 | 422.00 | 417.00 | 418.55 | 418.55 | 0.16% | 59,919 |
| Aug 27, 2026 | 419.95 | 423.00 | 413.90 | 417.90 | 417.90 | -0.02% | 81,669 |
| Aug 26, 2026 | 423.00 | 425.90 | 415.00 | 418.00 | 418.00 | -0.99% | 61,047 |
| Aug 25, 2026 | 423.00 | 426.45 | 415.80 | 422.20 | 422.20 | 0.27% | 119,365 |
| Aug 24, 2026 | 420.70 | 429.80 | 417.40 | 421.05 | 421.05 | 0.87% | 215,296 |
| Aug 21, 2026 | 413.45 | 420.00 | 410.10 | 417.40 | 417.40 | 0.64% | 171,553 |
| Aug 20, 2026 | 413.45 | 419.50 | 409.80 | 414.75 | 414.75 | 1.54% | 142,564 |
| Aug 19, 2026 | 415.80 | 417.00 | 407.20 | 408.45 | 408.45 | -1.05% | 133,354 |
| Aug 18, 2026 | 410.75 | 415.20 | 404.50 | 412.80 | 412.80 | 0.50% | 98,898 |
| Aug 17, 2026 | 416.30 | 420.70 | 408.25 | 410.75 | 410.75 | -1.35% | 147,186 |
| Aug 14, 2026 | 429.00 | 430.00 | 414.10 | 416.35 | 416.35 | -2.65% | 165,069 |
| Aug 13, 2026 | 433.65 | 440.00 | 425.90 | 427.70 | 427.70 | -0.88% | 137,728 |
| Aug 12, 2026 | 445.05 | 445.05 | 419.90 | 431.50 | 431.50 | -1.79% | 365,458 |
| Aug 11, 2026 | 426.00 | 453.65 | 421.50 | 439.35 | 439.35 | 3.98% | 1,384,949 |
| Aug 10, 2026 | 414.20 | 424.40 | 413.40 | 422.55 | 422.55 | 1.53% | 216,857 |
| Aug 7, 2026 | 411.00 | 418.15 | 409.85 | 416.20 | 416.20 | 1.30% | 90,024 |
| Aug 6, 2026 | 412.40 | 417.40 | 409.95 | 410.85 | 410.85 | -0.38% | 98,981 |
| Aug 5, 2026 | 414.00 | 415.95 | 408.80 | 412.40 | 412.40 | -0.40% | 110,719 |
| Aug 4, 2026 | 411.00 | 418.00 | 407.25 | 414.05 | 414.05 | 1.67% | 168,634 |
| Aug 3, 2026 | 424.00 | 424.00 | 405.00 | 407.25 | 407.25 | -3.67% | 383,239 |
| Jul 31, 2026 | 413.00 | 427.20 | 412.00 | 422.75 | 422.75 | 2.41% | 187,361 |
| Jul 30, 2026 | 414.40 | 420.70 | 411.05 | 412.80 | 412.80 | 0.38% | 175,980 |
| Jul 29, 2026 | 408.60 | 415.00 | 406.40 | 411.25 | 411.25 | 0.72% | 128,947 |
| Jul 28, 2026 | 413.40 | 414.40 | 406.10 | 408.30 | 408.30 | -0.64% | 71,277 |
| Jul 27, 2026 | 406.35 | 416.60 | 406.35 | 410.95 | 410.95 | 1.59% | 83,432 |
| Jul 24, 2026 | 409.00 | 410.00 | 401.00 | 404.50 | 404.50 | -1.34% | 82,935 |
| Jul 23, 2026 | 411.00 | 414.85 | 406.55 | 410.00 | 410.00 | -0.49% | 78,060 |
| Jul 22, 2026 | 426.70 | 434.00 | 402.90 | 412.00 | 412.00 | -3.49% | 311,603 |
| Jul 21, 2026 | 418.00 | 428.90 | 416.75 | 426.90 | 426.90 | 2.13% | 149,206 |
| Jul 20, 2026 | 417.05 | 422.50 | 410.00 | 418.00 | 418.00 | -1.02% | 196,390 |
| Jul 17, 2026 | 422.00 | 426.45 | 410.20 | 422.30 | 422.30 | 0.57% | 221,704 |
| Jul 16, 2026 | 430.00 | 435.25 | 418.75 | 419.90 | 419.90 | -0.40% | 289,872 |