Aarti Drugs Limited (NSE:AARTIDRUGS)
India · Delayed Price · Currency is INR 352.70
+6.30 (1.82%)
Apr 2, 2026, 3:29 PM IST
NSE:AARTIDRUGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 350.00 | 361.95 | 350.00 | 357.30 | 357.30 | -2.64% | 127,799 |
| Feb 27, 2026 | 370.00 | 371.00 | 366.05 | 367.00 | 367.00 | -0.65% | 83,509 |
| Feb 26, 2026 | 371.40 | 373.15 | 367.10 | 369.40 | 369.40 | -0.08% | 94,116 |
| Feb 25, 2026 | 369.85 | 372.45 | 367.00 | 369.70 | 369.70 | 0.05% | 60,673 |
| Feb 24, 2026 | 369.05 | 371.90 | 367.65 | 369.50 | 369.50 | -0.48% | 71,369 |
| Feb 23, 2026 | 372.55 | 375.70 | 369.20 | 371.30 | 371.30 | -0.27% | 105,522 |
| Feb 20, 2026 | 370.65 | 374.80 | 366.05 | 372.30 | 372.30 | 0.45% | 95,155 |
| Feb 19, 2026 | 373.40 | 376.00 | 369.10 | 370.65 | 370.65 | -0.96% | 93,552 |
| Feb 18, 2026 | 374.90 | 376.40 | 371.75 | 374.25 | 374.25 | -0.08% | 79,635 |
| Feb 17, 2026 | 371.85 | 377.80 | 371.70 | 374.55 | 374.55 | 0.73% | 44,518 |
| Feb 16, 2026 | 370.00 | 374.20 | 365.60 | 371.85 | 371.85 | 0.04% | 126,896 |
| Feb 13, 2026 | 371.00 | 374.45 | 367.10 | 371.70 | 371.70 | -0.92% | 87,618 |
| Feb 12, 2026 | 376.65 | 377.60 | 372.55 | 375.15 | 375.15 | -0.03% | 58,730 |
| Feb 11, 2026 | 379.50 | 379.95 | 373.50 | 375.25 | 375.25 | -1.12% | 108,792 |
| Feb 10, 2026 | 378.00 | 387.50 | 376.30 | 379.50 | 379.50 | 0.62% | 130,811 |
| Feb 9, 2026 | 380.00 | 380.05 | 374.90 | 377.15 | 377.15 | 0.67% | 123,205 |
| Feb 6, 2026 | 375.60 | 377.70 | 371.30 | 374.65 | 372.65 | -0.07% | 103,223 |
| Feb 5, 2026 | 370.95 | 377.85 | 366.05 | 374.90 | 372.90 | 1.08% | 248,659 |
| Feb 4, 2026 | 356.30 | 374.95 | 356.30 | 370.90 | 368.92 | -5.04% | 933,003 |
| Feb 3, 2026 | 395.00 | 422.20 | 385.10 | 390.60 | 388.51 | 1.84% | 260,908 |
| Feb 2, 2026 | 381.15 | 385.00 | 372.45 | 383.55 | 381.50 | 0.63% | 59,865 |
| Feb 1, 2026 | 375.40 | 394.00 | 375.40 | 381.15 | 379.12 | 0.03% | 79,758 |
| Jan 30, 2026 | 374.90 | 385.90 | 371.00 | 381.05 | 379.02 | 1.63% | 65,934 |
| Jan 29, 2026 | 381.95 | 383.95 | 373.50 | 374.95 | 372.95 | -2.53% | 60,645 |
| Jan 28, 2026 | 368.00 | 387.50 | 367.50 | 384.70 | 382.65 | 4.54% | 155,032 |
| Jan 27, 2026 | 370.05 | 375.40 | 362.25 | 368.00 | 366.04 | -0.55% | 193,028 |
| Jan 23, 2026 | 375.75 | 378.50 | 366.20 | 370.05 | 368.07 | -1.50% | 102,127 |
| Jan 22, 2026 | 377.90 | 378.70 | 372.70 | 375.70 | 373.69 | 0.35% | 66,615 |
| Jan 21, 2026 | 375.05 | 378.00 | 366.85 | 374.40 | 372.40 | -0.17% | 88,433 |
| Jan 20, 2026 | 376.20 | 379.00 | 368.55 | 375.05 | 373.05 | -0.39% | 152,668 |