Aarti Industries Limited (NSE:AARTIIND)
India · Delayed Price · Currency is INR 408.90
-2.50 (-0.61%)
Apr 2, 2026, 3:29 PM IST
NSE:AARTIIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 404.40 | 410.60 | 395.90 | 408.70 | 408.70 | -0.66% | 981,591 |
| Apr 1, 2026 | 406.15 | 416.90 | 405.00 | 411.40 | 411.40 | 3.09% | 447,997 |
| Mar 30, 2026 | 413.50 | 413.50 | 397.00 | 399.05 | 399.05 | -4.40% | 1,152,413 |
| Mar 27, 2026 | 426.25 | 428.75 | 412.35 | 417.40 | 417.40 | -3.21% | 1,270,355 |
| Mar 25, 2026 | 423.00 | 435.50 | 421.05 | 431.25 | 431.25 | 3.00% | 849,799 |
| Mar 24, 2026 | 411.85 | 419.60 | 403.80 | 418.70 | 418.70 | 3.34% | 603,175 |
| Mar 23, 2026 | 420.95 | 422.00 | 401.65 | 405.15 | 405.15 | -5.19% | 641,070 |
| Mar 20, 2026 | 415.20 | 430.00 | 413.00 | 427.35 | 427.35 | 3.76% | 1,189,269 |
| Mar 19, 2026 | 425.90 | 425.90 | 410.35 | 411.85 | 411.85 | -4.86% | 427,752 |
| Mar 18, 2026 | 424.95 | 437.65 | 422.75 | 432.90 | 432.90 | 1.87% | 470,759 |
| Mar 17, 2026 | 425.15 | 428.90 | 416.40 | 424.95 | 424.95 | -0.05% | 479,552 |
| Mar 16, 2026 | 420.95 | 429.35 | 412.65 | 425.15 | 425.15 | 1.05% | 1,349,323 |
| Mar 13, 2026 | 447.95 | 447.95 | 419.25 | 420.75 | 420.75 | -5.70% | 1,148,207 |
| Mar 12, 2026 | 430.00 | 456.75 | 420.30 | 446.20 | 446.20 | 3.73% | 3,142,764 |
| Mar 11, 2026 | 426.05 | 431.40 | 422.15 | 430.15 | 430.15 | 0.64% | 847,379 |
| Mar 10, 2026 | 413.65 | 428.35 | 412.40 | 427.40 | 427.40 | 4.43% | 733,989 |
| Mar 9, 2026 | 404.65 | 411.40 | 399.40 | 409.25 | 409.25 | -2.41% | 719,433 |
| Mar 6, 2026 | 419.50 | 423.75 | 412.00 | 419.35 | 419.35 | -0.59% | 661,199 |
| Mar 5, 2026 | 412.00 | 423.70 | 407.85 | 421.85 | 421.85 | 2.27% | 1,124,290 |
| Mar 4, 2026 | 422.95 | 427.70 | 400.00 | 412.50 | 412.50 | -4.72% | 966,227 |
| Mar 2, 2026 | 416.00 | 450.25 | 416.00 | 432.95 | 432.95 | -3.18% | 1,046,432 |
| Feb 27, 2026 | 457.50 | 462.95 | 445.00 | 447.15 | 447.15 | -1.88% | 517,682 |
| Feb 26, 2026 | 455.50 | 457.90 | 453.20 | 455.70 | 455.70 | -0.14% | 401,307 |
| Feb 25, 2026 | 451.00 | 458.35 | 448.10 | 456.35 | 456.35 | 1.46% | 470,877 |
| Feb 24, 2026 | 442.35 | 453.05 | 437.00 | 449.80 | 449.80 | 0.69% | 683,693 |
| Feb 23, 2026 | 454.00 | 457.00 | 441.20 | 446.70 | 446.70 | -0.88% | 536,594 |
| Feb 20, 2026 | 451.00 | 454.35 | 446.75 | 450.65 | 450.65 | -0.84% | 471,668 |
| Feb 19, 2026 | 463.50 | 466.95 | 451.35 | 454.45 | 454.45 | -1.24% | 621,000 |
| Feb 18, 2026 | 454.95 | 468.80 | 453.60 | 460.15 | 460.15 | 1.14% | 691,400 |
| Feb 17, 2026 | 451.00 | 456.95 | 448.65 | 454.95 | 454.95 | -0.07% | 447,858 |
| Feb 16, 2026 | 446.40 | 462.25 | 445.00 | 455.25 | 455.25 | 1.98% | 824,674 |
| Feb 13, 2026 | 459.20 | 460.00 | 443.10 | 446.40 | 446.40 | -4.12% | 739,623 |
| Feb 12, 2026 | 466.10 | 468.00 | 461.00 | 465.60 | 465.60 | -0.33% | 870,683 |
| Feb 11, 2026 | 470.00 | 470.00 | 459.35 | 467.15 | 467.15 | -0.14% | 796,989 |
| Feb 10, 2026 | 470.90 | 474.70 | 463.20 | 467.80 | 467.80 | -0.55% | 1,469,669 |
| Feb 9, 2026 | 448.90 | 471.90 | 443.15 | 470.40 | 470.40 | 6.68% | 3,345,576 |
| Feb 6, 2026 | 451.20 | 452.85 | 437.55 | 440.95 | 440.95 | -2.79% | 1,339,511 |
| Feb 5, 2026 | 442.90 | 456.40 | 439.05 | 453.60 | 453.60 | 2.42% | 2,812,963 |
| Feb 4, 2026 | 429.70 | 448.00 | 426.50 | 442.90 | 442.90 | 3.07% | 3,803,325 |
| Feb 3, 2026 | 443.00 | 444.00 | 412.00 | 429.70 | 429.70 | 15.20% | 14,490,350 |
| Feb 2, 2026 | 366.00 | 375.10 | 360.85 | 373.00 | 373.00 | 0.62% | 733,767 |
| Feb 1, 2026 | 371.95 | 374.55 | 367.00 | 370.70 | 370.70 | -0.34% | 405,994 |
| Jan 30, 2026 | 355.00 | 375.75 | 349.65 | 371.95 | 371.95 | 4.79% | 1,128,755 |
| Jan 29, 2026 | 355.60 | 357.05 | 349.30 | 354.95 | 354.95 | -0.18% | 452,707 |
| Jan 28, 2026 | 350.15 | 357.00 | 350.15 | 355.60 | 355.60 | 1.56% | 510,117 |
| Jan 27, 2026 | 352.00 | 355.20 | 346.15 | 350.15 | 350.15 | -0.75% | 643,789 |
| Jan 23, 2026 | 347.80 | 357.75 | 345.30 | 352.80 | 352.80 | 1.83% | 926,961 |
| Jan 22, 2026 | 342.00 | 348.40 | 341.20 | 346.45 | 346.45 | 1.90% | 461,444 |
| Jan 21, 2026 | 342.20 | 345.75 | 338.05 | 340.00 | 340.00 | -1.66% | 627,315 |
| Jan 20, 2026 | 351.50 | 352.95 | 343.60 | 345.75 | 345.75 | -2.18% | 648,340 |