NSE:AARTIIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	501.30	504.95	496.05	500.55	500.55	-0.31%	602,597
Aug 7, 2026	500.00	510.00	496.55	502.10	502.10	0.18%	1,422,279
Aug 6, 2026	485.95	507.30	483.40	501.20	501.20	3.14%	2,569,945
Aug 5, 2026	485.50	486.80	481.15	485.95	485.95	0.87%	485,538
Aug 4, 2026	486.80	489.90	480.55	481.75	481.75	-1.04%	460,389
Aug 3, 2026	486.35	492.55	482.00	486.80	486.80	-0.47%	805,775
Jul 31, 2026	504.00	516.95	485.10	489.10	489.10	1.85%	11,292,862
Jul 30, 2026	486.00	488.95	476.80	480.20	480.20	-1.09%	479,304
Jul 29, 2026	477.75	489.50	477.75	485.50	485.50	1.84%	265,222
Jul 28, 2026	489.00	489.00	475.10	476.75	476.75	-1.92%	270,826
Jul 27, 2026	480.00	489.70	480.00	486.10	486.10	1.74%	357,510
Jul 24, 2026	475.00	480.55	469.00	477.80	477.80	-0.08%	309,677
Jul 23, 2026	493.10	493.10	476.00	478.20	478.20	-3.58%	474,167
Jul 22, 2026	502.85	504.80	485.70	495.95	495.95	-0.71%	875,805
Jul 21, 2026	495.00	502.25	493.45	499.50	499.50	0.83%	542,479
Jul 20, 2026	492.70	502.60	489.35	495.40	495.40	0.29%	713,939
Jul 17, 2026	504.60	507.10	484.70	493.95	493.95	-2.14%	999,288
Jul 16, 2026	502.00	506.55	497.25	504.75	504.75	0.81%	1,116,370
Jul 15, 2026	486.55	510.90	483.45	500.70	500.70	3.65%	4,186,186
Jul 14, 2026	480.80	491.95	478.35	483.05	483.05	-0.26%	520,204
Jul 13, 2026	482.45	488.40	477.05	484.30	484.30	0.04%	476,780
Jul 10, 2026	470.00	495.85	470.00	484.10	484.10	3.45%	1,096,250
Jul 9, 2026	465.55	475.90	465.55	467.95	467.95	0.53%	357,128
Jul 8, 2026	478.00	480.75	462.05	465.50	465.50	-2.71%	350,722
Jul 7, 2026	490.00	490.05	477.00	478.45	478.45	-2.06%	350,717
Jul 6, 2026	485.30	501.00	483.90	488.50	488.50	0.16%	1,099,353
Jul 3, 2026	485.00	489.70	479.15	487.70	487.70	1.17%	610,187
Jul 2, 2026	468.00	488.00	468.00	482.05	482.05	3.09%	1,032,310
Jul 1, 2026	461.00	473.65	458.30	467.60	467.60	2.03%	577,582
Jun 30, 2026	457.00	462.55	454.50	458.30	458.30	0.24%	477,975
Jun 29, 2026	466.05	467.70	455.00	457.20	457.20	-1.90%	919,953
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