Aarti Industries Limited (NSE:AARTIIND)
India · Delayed Price · Currency is INR 374.00
-1.05 (-0.28%)
Jan 7, 2026, 11:50 AM IST
Aarti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 372.70 | 376.60 | 368.10 | 375.05 | 375.05 | 0.63% | 483,658 |
| Jan 5, 2026 | 376.00 | 379.70 | 371.15 | 372.70 | 372.70 | -1.13% | 318,296 |
| Jan 2, 2026 | 375.40 | 377.90 | 371.45 | 376.95 | 376.95 | 0.33% | 406,773 |
| Jan 1, 2026 | 375.80 | 376.70 | 369.40 | 375.70 | 375.70 | 0.48% | 316,338 |
| Dec 31, 2025 | 369.55 | 375.85 | 369.50 | 373.90 | 373.90 | 1.58% | 410,166 |
| Dec 30, 2025 | 373.65 | 375.90 | 365.90 | 368.10 | 368.10 | -2.26% | 537,049 |
| Dec 29, 2025 | 376.00 | 380.30 | 372.45 | 376.60 | 376.60 | 0.05% | 376,839 |
| Dec 26, 2025 | 377.85 | 382.80 | 375.55 | 376.40 | 376.40 | -0.87% | 283,089 |
| Dec 24, 2025 | 384.00 | 384.75 | 376.35 | 379.70 | 379.70 | -0.97% | 339,257 |
| Dec 23, 2025 | 375.95 | 392.70 | 373.40 | 383.40 | 383.40 | 2.25% | 1,862,889 |
| Dec 22, 2025 | 370.20 | 376.45 | 369.00 | 374.95 | 374.95 | 1.39% | 438,482 |
| Dec 19, 2025 | 365.90 | 371.70 | 363.45 | 369.80 | 369.80 | 1.54% | 417,538 |
| Dec 18, 2025 | 366.00 | 367.30 | 361.10 | 364.20 | 364.20 | -0.91% | 357,061 |
| Dec 17, 2025 | 372.50 | 372.65 | 364.00 | 367.55 | 367.55 | -1.33% | 421,635 |
| Dec 16, 2025 | 374.00 | 375.95 | 370.60 | 372.50 | 372.50 | -1.01% | 597,731 |
| Dec 15, 2025 | 363.00 | 382.80 | 360.65 | 376.30 | 376.30 | 5.42% | 10,283,210 |
| Dec 12, 2025 | 359.25 | 361.80 | 354.50 | 356.95 | 356.95 | -0.01% | 375,112 |
| Dec 11, 2025 | 355.90 | 358.85 | 351.00 | 357.00 | 357.00 | 0.90% | 318,695 |
| Dec 10, 2025 | 352.20 | 363.10 | 351.15 | 353.80 | 353.80 | 1.17% | 881,059 |
| Dec 9, 2025 | 351.80 | 355.15 | 345.05 | 349.70 | 349.70 | -0.41% | 867,839 |
| Dec 8, 2025 | 366.05 | 367.00 | 350.10 | 351.15 | 351.15 | -3.28% | 682,596 |
| Dec 5, 2025 | 370.00 | 371.95 | 362.00 | 363.05 | 363.05 | -1.79% | 511,583 |
| Dec 4, 2025 | 372.40 | 372.40 | 368.15 | 369.65 | 369.65 | -0.11% | 388,395 |
| Dec 3, 2025 | 377.50 | 379.60 | 369.30 | 370.05 | 370.05 | -1.87% | 569,843 |
| Dec 2, 2025 | 382.35 | 382.35 | 374.50 | 377.10 | 377.10 | -0.88% | 341,256 |
| Dec 1, 2025 | 384.35 | 384.35 | 379.70 | 380.45 | 380.45 | -0.48% | 370,652 |
| Nov 28, 2025 | 383.00 | 383.00 | 378.40 | 382.30 | 382.30 | 0.39% | 336,980 |
| Nov 27, 2025 | 379.20 | 382.80 | 377.40 | 380.80 | 380.80 | 0.75% | 316,093 |
| Nov 26, 2025 | 380.95 | 382.00 | 376.65 | 377.95 | 377.95 | -0.47% | 328,550 |
| Nov 25, 2025 | 380.70 | 383.35 | 378.00 | 379.75 | 379.75 | -0.28% | 386,120 |
| Nov 24, 2025 | 384.05 | 385.80 | 379.25 | 380.80 | 380.80 | -1.03% | 414,285 |
| Nov 21, 2025 | 386.00 | 386.85 | 381.40 | 384.75 | 384.75 | -0.54% | 415,110 |
| Nov 20, 2025 | 391.00 | 393.20 | 386.00 | 386.85 | 386.85 | -0.86% | 365,324 |
| Nov 19, 2025 | 391.00 | 391.05 | 386.70 | 390.20 | 390.20 | 0.10% | 333,594 |
| Nov 18, 2025 | 394.00 | 394.65 | 387.00 | 389.80 | 389.80 | -1.39% | 422,930 |
| Nov 17, 2025 | 393.00 | 398.95 | 392.00 | 395.30 | 395.30 | 0.59% | 679,377 |
| Nov 14, 2025 | 393.80 | 394.55 | 388.75 | 393.00 | 393.00 | -0.08% | 345,678 |
| Nov 13, 2025 | 397.15 | 401.80 | 392.00 | 393.30 | 393.30 | -0.96% | 515,815 |
| Nov 12, 2025 | 388.50 | 398.20 | 387.90 | 397.10 | 397.10 | 2.73% | 922,213 |
| Nov 11, 2025 | 394.00 | 394.65 | 384.80 | 386.55 | 386.55 | -1.55% | 831,103 |
| Nov 10, 2025 | 389.50 | 399.25 | 387.15 | 392.65 | 392.65 | 0.22% | 1,465,034 |
| Nov 7, 2025 | 404.95 | 419.50 | 384.10 | 391.80 | 391.80 | 0.33% | 19,375,430 |
| Nov 6, 2025 | 385.55 | 392.00 | 380.00 | 390.50 | 390.50 | 1.40% | 959,594 |
| Nov 4, 2025 | 389.15 | 391.00 | 383.10 | 385.10 | 385.10 | -0.91% | 401,749 |
| Nov 3, 2025 | 379.95 | 392.60 | 379.50 | 388.65 | 388.65 | 2.29% | 792,351 |
| Oct 31, 2025 | 384.90 | 385.00 | 379.00 | 379.95 | 379.95 | -0.74% | 318,152 |
| 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 |