Aarti Drugs Limited (NSE:AARTIDRUGS)
India · Delayed Price · Currency is INR 493.35
-6.40 (-1.28%)
Nov 11, 2026, 1:15 PM IST
NSE:AARTIDRUGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 497.20 | 507.65 | 490.00 | 493.35 | 493.35 | -1.28% | 1,927,469 |
| Nov 9, 2026 | 452.80 | 513.00 | 446.75 | 499.75 | 499.75 | 11.08% | 23,310,516 |
| Nov 8, 2026 | 454.65 | 455.00 | 447.55 | 449.90 | 449.90 | 0.71% | 129,209 |
| Nov 6, 2026 | 445.15 | 454.80 | 435.10 | 446.75 | 446.75 | 0.36% | 369,145 |
| Nov 5, 2026 | 460.00 | 463.00 | 442.00 | 445.15 | 445.15 | -2.34% | 512,578 |
| Nov 4, 2026 | 492.00 | 496.95 | 440.20 | 455.80 | 455.80 | -2.25% | 3,160,142 |
| Nov 3, 2026 | 458.00 | 471.00 | 450.00 | 466.30 | 466.30 | 2.75% | 680,954 |
| Nov 2, 2026 | 445.00 | 463.50 | 441.95 | 453.80 | 453.80 | 4.27% | 750,107 |
| Oct 30, 2026 | 444.00 | 449.00 | 432.50 | 435.20 | 435.20 | -3.07% | 291,563 |
| Oct 29, 2026 | 440.00 | 457.95 | 434.25 | 449.00 | 449.00 | 0.25% | 951,968 |
| Oct 28, 2026 | 405.00 | 456.90 | 405.00 | 447.90 | 447.90 | 11.35% | 11,572,516 |
| Oct 27, 2026 | 381.00 | 404.80 | 380.85 | 402.25 | 402.25 | 6.04% | 324,800 |
| Oct 26, 2026 | 374.00 | 382.80 | 368.85 | 379.35 | 379.35 | 1.19% | 91,644 |
| Oct 23, 2026 | 380.25 | 386.35 | 370.30 | 374.90 | 374.90 | -1.36% | 193,036 |
| Oct 22, 2026 | 388.90 | 389.25 | 371.00 | 380.05 | 380.05 | -2.20% | 159,060 |
| Oct 21, 2026 | 396.00 | 398.30 | 385.00 | 388.60 | 388.60 | -2.68% | 93,130 |
| Oct 19, 2026 | 400.00 | 405.15 | 387.90 | 399.30 | 399.30 | 0.74% | 104,210 |
| Oct 16, 2026 | 396.45 | 399.45 | 392.50 | 396.35 | 396.35 | -0.03% | 69,625 |
| Oct 15, 2026 | 401.25 | 403.90 | 395.00 | 396.45 | 396.45 | -1.04% | 78,406 |
| Oct 14, 2026 | 410.05 | 410.25 | 399.90 | 400.60 | 400.60 | -2.30% | 103,261 |
| Oct 13, 2026 | 414.00 | 414.05 | 405.05 | 410.05 | 410.05 | -0.86% | 74,623 |
| Oct 12, 2026 | 415.40 | 421.20 | 411.70 | 413.60 | 413.60 | 0.07% | 69,107 |
| Oct 9, 2026 | 415.00 | 419.00 | 408.05 | 413.30 | 413.30 | -0.17% | 78,159 |
| Oct 8, 2026 | 417.80 | 431.65 | 411.30 | 414.00 | 414.00 | -0.85% | 246,945 |
| Oct 7, 2026 | 425.00 | 429.95 | 415.00 | 417.55 | 417.55 | -2.62% | 147,075 |
| Oct 6, 2026 | 421.15 | 430.25 | 414.10 | 428.80 | 428.80 | 3.33% | 132,855 |
| Oct 5, 2026 | 424.90 | 425.35 | 413.60 | 415.00 | 415.00 | -1.43% | 123,549 |
| Oct 1, 2026 | 431.05 | 431.05 | 414.30 | 421.00 | 421.00 | -2.30% | 171,972 |
| Sep 30, 2026 | 429.80 | 439.00 | 429.60 | 430.90 | 430.90 | 0.54% | 145,119 |
| Sep 29, 2026 | 427.50 | 444.00 | 422.05 | 428.60 | 428.60 | -0.24% | 570,194 |
| Sep 28, 2026 | 430.85 | 442.20 | 425.15 | 429.65 | 429.65 | 0.53% | 442,110 |
| Sep 25, 2026 | 440.00 | 440.95 | 425.00 | 427.40 | 427.40 | -2.25% | 212,626 |
| Sep 24, 2026 | 436.35 | 450.20 | 434.60 | 437.25 | 437.25 | 0.23% | 387,992 |
| 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 |