NSE:AARTIDRUGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	426.70	434.00	402.90	413.00	-	-3.26%	276,482
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
Jul 15, 2026	408.00	427.90	405.50	421.60	421.60	3.92%	665,505
Jul 14, 2026	396.10	413.90	395.90	405.70	405.70	2.53%	553,563
Jul 13, 2026	396.75	401.85	392.00	395.70	395.70	-0.28%	109,714
Jul 10, 2026	399.65	401.65	395.00	396.80	396.80	0.37%	76,806
Jul 9, 2026	390.95	405.00	386.90	395.35	395.35	2.13%	311,711
Jul 8, 2026	385.00	398.50	382.00	387.10	387.10	-0.48%	271,147
Jul 7, 2026	382.00	392.50	378.30	388.95	388.95	2.44%	208,159
Jul 6, 2026	387.00	388.25	377.55	379.70	379.70	-1.78%	88,300
Jul 3, 2026	385.95	394.85	383.75	386.60	386.60	0.56%	191,215
Jul 2, 2026	376.10	388.00	376.10	384.45	384.45	2.37%	152,506
Jul 1, 2026	377.50	385.00	374.80	375.55	375.55	-0.62%	122,241
Jun 30, 2026	373.90	390.85	369.00	377.90	377.90	1.19%	469,785
Jun 29, 2026	372.70	379.00	370.65	373.45	373.45	0.20%	87,100
Jun 25, 2026	374.00	377.40	371.35	372.70	372.70	0.07%	104,310
Jun 24, 2026	373.20	378.95	368.55	372.45	372.45	-0.76%	166,865
Jun 23, 2026	377.45	385.20	372.00	375.30	375.30	-0.29%	375,301
Jun 22, 2026	371.15	378.40	370.00	376.40	376.40	1.63%	272,482
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