Aarti Industries Limited (NSE:AARTIIND)
India · Delayed Price · Currency is INR 379.95
-2.85 (-0.74%)
Oct 31, 2025, 3:30 PM IST
Aarti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 384.90 | 385.00 | 379.00 | 379.95 | 379.95 | -0.74% | 316,622 |
| Oct 30, 2025 | 387.00 | 387.90 | 380.85 | 382.80 | 382.80 | -0.79% | 329,093 |
| Oct 29, 2025 | 377.95 | 388.00 | 377.95 | 385.85 | 385.85 | 2.10% | 568,580 |
| Oct 28, 2025 | 382.00 | 383.00 | 376.10 | 377.90 | 377.90 | -0.67% | 276,534 |
| Oct 27, 2025 | 383.00 | 383.20 | 378.45 | 380.45 | 380.45 | -0.33% | 343,034 |
| Oct 24, 2025 | 381.65 | 385.00 | 376.50 | 381.70 | 381.70 | 0.63% | 374,700 |
| Oct 23, 2025 | 378.00 | 381.40 | 375.75 | 379.30 | 379.30 | 1.12% | 518,815 |
| Oct 21, 2025 | 375.00 | 376.95 | 372.70 | 375.10 | 375.10 | 0.66% | 67,762 |
| Oct 20, 2025 | 376.10 | 376.60 | 371.80 | 372.65 | 372.65 | -0.57% | 302,076 |
| Oct 17, 2025 | 376.60 | 377.50 | 370.75 | 374.80 | 374.80 | -0.46% | 487,930 |
| Oct 16, 2025 | 374.10 | 378.50 | 372.60 | 376.55 | 376.55 | 1.28% | 454,780 |
| Oct 15, 2025 | 376.15 | 376.95 | 370.00 | 371.80 | 371.80 | -0.85% | 499,520 |
| Oct 14, 2025 | 382.90 | 384.30 | 370.00 | 375.00 | 375.00 | -1.78% | 398,564 |
| Oct 13, 2025 | 378.05 | 385.60 | 377.45 | 381.80 | 381.80 | 1.01% | 600,197 |
| Oct 10, 2025 | 383.00 | 383.00 | 376.55 | 378.00 | 378.00 | -0.66% | 352,041 |
| Oct 9, 2025 | 375.20 | 381.95 | 373.10 | 380.50 | 380.50 | 1.40% | 381,620 |
| Oct 8, 2025 | 378.70 | 382.10 | 373.10 | 375.25 | 375.25 | -0.56% | 334,224 |
| Oct 7, 2025 | 377.50 | 380.55 | 376.00 | 377.35 | 377.35 | -0.03% | 309,941 |
| Oct 6, 2025 | 380.60 | 383.05 | 376.55 | 377.45 | 377.45 | -0.83% | 269,106 |
| Oct 3, 2025 | 379.60 | 382.80 | 379.00 | 380.60 | 380.60 | 0.26% | 298,752 |
| Oct 1, 2025 | 375.75 | 380.95 | 373.50 | 379.60 | 379.60 | 1.25% | 279,854 |
| Sep 30, 2025 | 372.85 | 376.20 | 371.00 | 374.90 | 374.90 | 0.55% | 199,058 |
| Sep 29, 2025 | 374.65 | 381.00 | 370.10 | 372.85 | 372.85 | -0.47% | 417,374 |
| Sep 26, 2025 | 380.00 | 380.05 | 371.50 | 374.60 | 374.60 | -1.52% | 501,448 |
| Sep 25, 2025 | 383.35 | 385.70 | 379.05 | 380.40 | 380.40 | -0.77% | 313,850 |
| Sep 24, 2025 | 388.00 | 389.00 | 381.00 | 383.35 | 383.35 | -0.83% | 408,562 |
| Sep 23, 2025 | 388.05 | 391.20 | 385.00 | 386.55 | 386.55 | -0.78% | 437,684 |
| Sep 22, 2025 | 394.00 | 395.25 | 388.00 | 389.60 | 389.60 | -0.92% | 510,700 |
| Sep 19, 2025 | 392.30 | 395.30 | 390.45 | 393.20 | 393.20 | 0.59% | 579,074 |
| Sep 18, 2025 | 391.00 | 392.95 | 388.05 | 390.90 | 390.90 | 0.18% | 393,380 |
| Sep 17, 2025 | 391.00 | 398.70 | 388.30 | 390.20 | 390.20 | -0.10% | 923,708 |
| Sep 16, 2025 | 390.00 | 392.00 | 387.85 | 390.60 | 390.60 | 0.44% | 331,823 |
| Sep 15, 2025 | 391.25 | 393.80 | 385.65 | 388.90 | 388.90 | -0.13% | 637,584 |
| Sep 12, 2025 | 393.00 | 400.10 | 388.05 | 389.40 | 389.40 | -0.60% | 801,682 |
| Sep 11, 2025 | 388.90 | 399.00 | 388.40 | 391.75 | 391.75 | 0.73% | 892,452 |
| Sep 10, 2025 | 389.00 | 396.60 | 387.05 | 388.90 | 388.90 | 0.23% | 638,993 |
| Sep 9, 2025 | 389.95 | 390.85 | 383.95 | 388.00 | 388.00 | -0.37% | 329,228 |
| Sep 8, 2025 | 377.65 | 394.20 | 376.40 | 389.45 | 389.45 | 3.43% | 1,106,620 |
| Sep 5, 2025 | 382.10 | 382.75 | 375.05 | 376.55 | 376.55 | -1.12% | 478,146 |
| Sep 4, 2025 | 388.90 | 388.90 | 378.90 | 380.80 | 380.80 | -1.21% | 482,205 |
| Sep 3, 2025 | 385.65 | 389.00 | 383.20 | 385.45 | 385.45 | 0.63% | 639,227 |
| Sep 2, 2025 | 378.55 | 385.90 | 377.50 | 383.05 | 383.05 | 1.44% | 449,899 |
| Sep 1, 2025 | 376.10 | 379.60 | 375.30 | 377.60 | 377.60 | 0.40% | 329,956 |
| Aug 29, 2025 | 377.95 | 381.90 | 372.00 | 376.10 | 376.10 | -0.23% | 374,976 |
| Aug 28, 2025 | 384.10 | 384.80 | 375.00 | 376.95 | 376.95 | -2.34% | 610,538 |
| Aug 26, 2025 | 390.00 | 391.65 | 382.45 | 386.00 | 386.00 | -0.66% | 964,212 |
| Aug 25, 2025 | 382.95 | 389.50 | 382.30 | 388.55 | 388.55 | 1.63% | 463,760 |
| Aug 22, 2025 | 384.00 | 386.45 | 381.00 | 382.30 | 382.30 | 0.10% | 419,905 |
| Aug 21, 2025 | 393.85 | 393.85 | 378.95 | 381.90 | 381.90 | -3.05% | 820,038 |
| Aug 20, 2025 | 390.00 | 395.75 | 385.85 | 393.90 | 393.90 | 1.14% | 776,052 |