Aarti Industries Limited (NSE:AARTIIND)
India · Delayed Price · Currency is INR 466.20
-0.35 (-0.08%)
Jun 25, 2026, 3:30 PM IST
NSE:AARTIIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 466.50 | 471.00 | 461.50 | 466.05 | 466.05 | -0.11% | 959,069 |
| Jun 24, 2026 | 475.00 | 477.00 | 463.70 | 466.55 | 466.55 | -1.49% | 970,827 |
| Jun 23, 2026 | 486.20 | 492.00 | 472.00 | 473.60 | 473.60 | -2.59% | 776,441 |
| Jun 22, 2026 | 485.25 | 494.50 | 485.05 | 486.20 | 486.20 | 0.35% | 741,419 |
| Jun 19, 2026 | 485.00 | 489.00 | 478.05 | 484.50 | 484.50 | -0.40% | 665,082 |
| Jun 18, 2026 | 481.20 | 494.40 | 479.35 | 486.45 | 486.45 | 1.51% | 1,047,043 |
| Jun 17, 2026 | 496.70 | 497.45 | 477.30 | 479.20 | 479.20 | -3.52% | 1,674,997 |
| Jun 16, 2026 | 495.55 | 502.00 | 482.50 | 496.70 | 496.70 | -0.29% | 3,795,978 |
| Jun 15, 2026 | 448.00 | 504.90 | 448.00 | 498.15 | 498.15 | 13.06% | 18,246,110 |
| Jun 12, 2026 | 430.90 | 443.95 | 427.80 | 440.60 | 440.60 | 2.98% | 492,977 |
| Jun 11, 2026 | 433.65 | 433.95 | 424.00 | 427.85 | 427.85 | -1.34% | 387,454 |
| Jun 10, 2026 | 440.40 | 442.40 | 431.00 | 433.65 | 433.65 | -1.53% | 333,323 |
| Jun 9, 2026 | 433.00 | 442.95 | 431.35 | 440.40 | 440.40 | 1.81% | 449,383 |
| Jun 8, 2026 | 452.00 | 454.95 | 430.00 | 432.55 | 432.55 | -5.57% | 782,367 |
| Jun 5, 2026 | 461.40 | 462.10 | 454.50 | 458.05 | 458.05 | -0.45% | 639,930 |
| Jun 4, 2026 | 463.75 | 465.45 | 458.60 | 460.10 | 460.10 | -0.80% | 410,526 |
| Jun 3, 2026 | 470.00 | 471.45 | 454.45 | 463.80 | 463.80 | -1.27% | 638,355 |
| Jun 2, 2026 | 469.00 | 472.45 | 463.35 | 469.75 | 469.75 | -0.24% | 347,545 |
| Jun 1, 2026 | 474.90 | 478.80 | 465.15 | 470.90 | 470.90 | -0.86% | 549,432 |
| May 29, 2026 | 500.75 | 501.40 | 470.60 | 475.00 | 475.00 | -5.14% | 807,914 |
| May 27, 2026 | 491.95 | 501.40 | 490.00 | 500.75 | 500.75 | 1.99% | 736,246 |
| May 26, 2026 | 482.35 | 501.30 | 480.50 | 491.00 | 491.00 | 1.74% | 1,151,979 |
| May 25, 2026 | 479.00 | 487.90 | 477.90 | 482.60 | 482.60 | 1.34% | 418,896 |
| May 22, 2026 | 482.00 | 482.05 | 473.25 | 476.20 | 476.20 | -1.36% | 583,874 |
| May 21, 2026 | 465.70 | 484.80 | 465.70 | 482.75 | 482.75 | 4.19% | 1,122,452 |
| May 20, 2026 | 465.00 | 469.45 | 460.20 | 463.35 | 463.35 | -1.26% | 327,354 |
| May 19, 2026 | 460.00 | 471.60 | 458.00 | 469.25 | 469.25 | 1.75% | 432,987 |
| May 18, 2026 | 461.00 | 463.00 | 440.60 | 461.20 | 461.20 | -1.08% | 1,412,238 |
| May 15, 2026 | 468.00 | 470.00 | 463.40 | 466.25 | 466.25 | -0.37% | 313,785 |
| May 14, 2026 | 469.05 | 472.55 | 458.25 | 468.00 | 468.00 | -0.12% | 816,432 |
| May 13, 2026 | 466.00 | 476.00 | 465.60 | 468.55 | 468.55 | 0.01% | 558,217 |
| May 12, 2026 | 487.00 | 489.30 | 461.15 | 468.50 | 468.50 | -3.89% | 977,232 |
| May 11, 2026 | 482.00 | 498.00 | 475.00 | 487.45 | 487.45 | 0.41% | 1,328,699 |
| May 8, 2026 | 485.00 | 490.55 | 484.10 | 485.45 | 485.45 | -0.55% | 577,067 |
| May 7, 2026 | 496.75 | 498.20 | 484.00 | 488.15 | 488.15 | -1.95% | 1,279,678 |
| May 6, 2026 | 492.20 | 506.20 | 482.00 | 497.85 | 497.85 | 2.02% | 2,449,234 |
| May 5, 2026 | 513.05 | 513.10 | 475.55 | 488.00 | 488.00 | -4.89% | 5,630,640 |
| May 4, 2026 | 513.00 | 523.10 | 509.00 | 513.10 | 513.10 | 1.10% | 1,790,712 |
| Apr 30, 2026 | 500.00 | 510.05 | 495.90 | 507.50 | 507.50 | 1.03% | 1,493,230 |
| Apr 29, 2026 | 505.00 | 512.40 | 499.55 | 502.35 | 502.35 | 0.13% | 1,281,597 |
| Apr 28, 2026 | 492.70 | 506.40 | 488.10 | 501.70 | 501.70 | 2.65% | 2,532,481 |
| Apr 27, 2026 | 478.00 | 498.35 | 477.10 | 488.75 | 488.75 | 3.38% | 2,652,810 |
| Apr 24, 2026 | 470.30 | 476.35 | 458.55 | 472.75 | 472.75 | 1.47% | 1,186,898 |
| Apr 23, 2026 | 468.00 | 480.20 | 463.60 | 465.90 | 465.90 | -0.96% | 1,134,203 |
| Apr 22, 2026 | 450.10 | 472.60 | 448.50 | 470.40 | 470.40 | 4.26% | 1,546,893 |
| Apr 21, 2026 | 448.70 | 455.60 | 445.05 | 451.20 | 451.20 | 1.25% | 777,552 |
| Apr 20, 2026 | 442.80 | 448.00 | 436.10 | 445.65 | 445.65 | 1.09% | 1,043,972 |
| Apr 17, 2026 | 438.00 | 442.50 | 433.25 | 440.85 | 440.85 | 0.67% | 784,672 |
| Apr 16, 2026 | 437.00 | 441.10 | 429.05 | 437.90 | 437.90 | 1.44% | 893,351 |
| Apr 15, 2026 | 433.00 | 433.80 | 420.90 | 431.70 | 431.70 | 1.74% | 3,859,281 |