NSE:AARTIDRUGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	372.35	375.90	368.20	370.35	370.35	0.05%	135,646
Jun 18, 2026	369.85	383.50	366.80	370.15	370.15	0.67%	247,953
Jun 17, 2026	375.00	375.00	367.00	367.70	367.70	-0.97%	73,005
Jun 16, 2026	377.55	380.85	370.00	371.30	371.30	-1.09%	146,991
Jun 15, 2026	378.00	379.00	370.10	375.40	375.40	1.00%	235,592
Jun 12, 2026	375.00	375.00	368.10	371.70	371.70	1.07%	141,724
Jun 11, 2026	372.00	373.45	365.30	367.75	367.75	-1.12%	57,191
Jun 10, 2026	377.95	380.90	370.20	371.90	371.90	-1.12%	66,283
Jun 9, 2026	365.60	379.85	365.15	376.10	376.10	2.75%	158,021
Jun 8, 2026	373.00	381.15	365.00	366.05	366.05	-2.87%	86,910
Jun 5, 2026	376.00	381.65	373.00	376.85	376.85	0.53%	106,175
Jun 4, 2026	374.25	382.50	373.10	374.85	374.85	-0.94%	87,850
Jun 3, 2026	382.60	384.10	372.55	378.40	378.40	-0.63%	57,062
Jun 2, 2026	379.50	383.00	378.00	380.80	380.80	-0.55%	69,080
Jun 1, 2026	385.90	391.05	379.00	382.90	382.90	0.66%	78,856
May 29, 2026	388.75	393.75	377.50	380.40	380.40	-2.69%	113,580
May 27, 2026	394.00	398.90	390.00	390.90	390.90	-0.89%	99,307
May 26, 2026	398.40	407.20	390.80	394.40	394.40	-0.01%	347,175
May 25, 2026	393.00	399.00	388.60	394.45	394.45	1.15%	137,035
May 22, 2026	379.35	393.45	373.50	389.95	389.95	2.51%	199,042
May 21, 2026	384.95	384.95	378.30	380.40	380.40	-0.33%	51,470
May 20, 2026	375.30	386.40	370.10	381.65	381.65	0.87%	181,338
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