Aarti Industries Limited (NSE:AARTIIND)
India · Delayed Price · Currency is INR 382.30
+0.40 (0.10%)
Aug 22, 2025, 3:30 PM IST
Aarti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 384.00 | 384.90 | 381.00 | 383.50 | 383.50 | 0.42% | 186,337 |
| Aug 21, 2025 | 393.85 | 393.85 | 378.95 | 381.90 | 381.90 | -3.05% | 816,939 |
| Aug 20, 2025 | 390.00 | 395.75 | 385.85 | 393.90 | 393.90 | 1.14% | 776,052 |
| Aug 19, 2025 | 385.60 | 390.50 | 382.05 | 389.45 | 389.45 | 1.49% | 579,613 |
| Aug 18, 2025 | 380.05 | 386.05 | 375.30 | 383.75 | 383.75 | 2.03% | 726,007 |
| Aug 14, 2025 | 384.35 | 384.60 | 375.00 | 376.10 | 375.10 | -1.74% | 523,773 |
| Aug 13, 2025 | 374.10 | 393.25 | 372.80 | 382.75 | 381.73 | 2.88% | 1,939,707 |
| Aug 12, 2025 | 376.20 | 377.65 | 370.30 | 372.05 | 371.06 | -0.76% | 1,241,922 |
| Aug 11, 2025 | 375.10 | 376.70 | 367.50 | 374.90 | 373.90 | -0.05% | 1,139,835 |
| Aug 8, 2025 | 379.00 | 383.45 | 373.00 | 375.10 | 374.10 | -0.89% | 798,438 |
| Aug 7, 2025 | 384.00 | 384.00 | 374.00 | 378.45 | 377.44 | -1.98% | 2,154,850 |
| Aug 6, 2025 | 384.90 | 387.65 | 377.15 | 386.10 | 385.07 | 0.65% | 1,679,499 |
| Aug 5, 2025 | 396.00 | 398.55 | 382.20 | 383.60 | 382.58 | -2.91% | 2,095,359 |
| Aug 4, 2025 | 407.65 | 409.20 | 388.05 | 395.10 | 394.05 | -2.77% | 2,620,181 |
| Aug 1, 2025 | 410.00 | 417.75 | 404.20 | 406.35 | 405.27 | -3.26% | 2,793,245 |
| Jul 31, 2025 | 439.95 | 442.40 | 416.00 | 420.05 | 418.93 | -5.71% | 7,184,197 |
| Jul 30, 2025 | 445.60 | 450.60 | 441.50 | 445.50 | 444.32 | 0.77% | 1,672,861 |
| Jul 29, 2025 | 429.00 | 444.40 | 428.75 | 442.10 | 440.92 | 3.17% | 2,116,529 |
| Jul 28, 2025 | 430.85 | 433.95 | 427.50 | 428.50 | 427.36 | -0.41% | 878,616 |
| Jul 25, 2025 | 433.70 | 434.60 | 424.35 | 430.25 | 429.11 | -0.80% | 1,492,835 |
| Jul 24, 2025 | 428.00 | 436.50 | 425.00 | 433.70 | 432.55 | 1.57% | 1,529,976 |
| Jul 23, 2025 | 422.95 | 429.90 | 417.50 | 427.00 | 425.86 | 0.96% | 1,665,826 |
| Jul 22, 2025 | 444.90 | 444.90 | 421.60 | 422.95 | 421.83 | -4.29% | 3,733,943 |
| Jul 21, 2025 | 447.00 | 448.20 | 440.50 | 441.90 | 440.73 | -1.06% | 811,618 |
| Jul 18, 2025 | 456.30 | 456.95 | 444.80 | 446.65 | 445.46 | -2.11% | 1,000,844 |
| Jul 17, 2025 | 457.60 | 458.00 | 454.20 | 456.30 | 455.09 | 0.10% | 436,951 |
| Jul 16, 2025 | 455.00 | 459.65 | 452.10 | 455.85 | 454.64 | 0.90% | 987,004 |
| Jul 15, 2025 | 446.00 | 454.10 | 443.95 | 451.80 | 450.60 | 1.92% | 1,225,859 |
| Jul 14, 2025 | 439.00 | 447.90 | 436.50 | 443.30 | 442.12 | 0.52% | 777,134 |
| Jul 11, 2025 | 448.00 | 451.20 | 440.00 | 441.00 | 439.83 | -1.56% | 1,063,711 |
| Jul 10, 2025 | 458.00 | 460.75 | 445.75 | 448.00 | 446.81 | -2.13% | 1,470,832 |
| Jul 9, 2025 | 461.15 | 461.70 | 456.00 | 457.75 | 456.53 | -0.74% | 600,314 |
| Jul 8, 2025 | 466.65 | 470.10 | 455.05 | 461.15 | 459.92 | -1.20% | 1,084,976 |
| Jul 7, 2025 | 475.95 | 478.65 | 464.80 | 466.75 | 465.51 | -2.06% | 519,829 |
| Jul 4, 2025 | 482.40 | 482.70 | 473.10 | 476.55 | 475.28 | -0.60% | 655,612 |
| Jul 3, 2025 | 481.10 | 486.00 | 478.10 | 479.45 | 478.18 | -1.01% | 582,680 |
| Jul 2, 2025 | 487.00 | 487.00 | 478.25 | 484.35 | 483.06 | -0.02% | 729,558 |
| Jul 1, 2025 | 479.45 | 485.75 | 476.40 | 484.45 | 483.16 | 1.04% | 1,085,379 |
| Jun 30, 2025 | 480.05 | 486.00 | 478.15 | 479.45 | 478.18 | 0.06% | 956,977 |
| Jun 27, 2025 | 475.00 | 480.50 | 473.20 | 479.15 | 477.88 | 0.68% | 959,660 |
| Jun 26, 2025 | 471.50 | 476.85 | 470.20 | 475.90 | 474.63 | 1.13% | 1,516,181 |
| Jun 25, 2025 | 456.45 | 473.35 | 455.45 | 470.60 | 469.35 | 3.61% | 2,343,302 |
| Jun 24, 2025 | 453.95 | 466.50 | 452.05 | 454.20 | 452.99 | 2.03% | 3,669,832 |
| Jun 23, 2025 | 435.00 | 446.00 | 434.10 | 445.15 | 443.97 | 0.87% | 714,324 |
| Jun 20, 2025 | 435.35 | 443.85 | 433.35 | 441.30 | 440.13 | 0.89% | 1,524,200 |
| Jun 19, 2025 | 447.00 | 454.30 | 435.00 | 437.40 | 436.24 | -2.83% | 1,710,949 |
| Jun 18, 2025 | 455.50 | 457.60 | 448.15 | 450.15 | 448.95 | -1.20% | 740,566 |
| Jun 17, 2025 | 463.15 | 468.90 | 454.40 | 455.60 | 454.39 | -1.61% | 984,471 |
| Jun 16, 2025 | 461.95 | 466.50 | 449.10 | 463.05 | 461.82 | 0.21% | 1,493,985 |
| Jun 13, 2025 | 464.00 | 467.80 | 457.50 | 462.10 | 460.87 | -1.65% | 1,251,376 |