Aarti Industries Limited (NSE:AARTIIND)
India · Delayed Price · Currency is INR 487.95
-3.40 (-0.69%)
Sep 24, 2026, 10:20 AM IST
NSE:AARTIIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 487.65 | 491.70 | 485.10 | 488.75 | - | -0.53% | 60,841 |
| Sep 23, 2026 | 493.00 | 504.25 | 489.20 | 491.35 | 491.35 | -0.94% | 402,389 |
| Sep 22, 2026 | 500.35 | 504.80 | 492.05 | 496.00 | 496.00 | -0.76% | 478,713 |
| Sep 21, 2026 | 483.00 | 502.00 | 481.05 | 499.80 | 499.80 | 1.76% | 805,286 |
| Sep 18, 2026 | 476.65 | 493.45 | 476.25 | 491.15 | 491.15 | 3.05% | 541,708 |
| Sep 17, 2026 | 469.90 | 482.95 | 469.50 | 476.60 | 476.60 | 0.79% | 315,130 |
| Sep 16, 2026 | 470.50 | 474.45 | 459.55 | 472.85 | 472.85 | 0.89% | 521,378 |
| Sep 15, 2026 | 492.70 | 494.50 | 466.10 | 468.70 | 468.70 | -4.87% | 789,421 |
| Sep 11, 2026 | 503.00 | 503.00 | 490.05 | 492.70 | 492.70 | -2.06% | 592,348 |
| Sep 10, 2026 | 496.20 | 511.95 | 495.45 | 504.05 | 503.05 | 1.58% | 589,520 |
| Sep 9, 2026 | 503.70 | 503.70 | 494.50 | 496.20 | 495.22 | -1.49% | 448,671 |
| Sep 8, 2026 | 490.70 | 504.75 | 486.50 | 503.70 | 502.70 | 2.65% | 766,682 |
| Sep 7, 2026 | 493.25 | 495.75 | 487.35 | 490.70 | 489.73 | -0.27% | 518,899 |
| Sep 4, 2026 | 503.60 | 509.90 | 490.00 | 492.05 | 491.07 | -1.96% | 767,774 |
| Sep 3, 2026 | 507.00 | 511.85 | 499.70 | 501.90 | 500.90 | -0.65% | 529,276 |
| Sep 2, 2026 | 520.00 | 520.90 | 503.05 | 505.20 | 504.20 | -3.74% | 917,705 |
| Sep 1, 2026 | 527.00 | 529.75 | 518.10 | 524.85 | 523.81 | 0.09% | 637,770 |
| Aug 31, 2026 | 540.60 | 540.60 | 522.00 | 524.40 | 523.36 | -2.95% | 635,813 |
| Aug 28, 2026 | 540.00 | 543.00 | 528.00 | 540.35 | 539.28 | 0.27% | 644,631 |
| Aug 27, 2026 | 542.95 | 543.00 | 534.55 | 538.90 | 537.83 | -0.75% | 531,274 |
| Aug 26, 2026 | 543.00 | 545.90 | 532.15 | 542.95 | 541.87 | 0.75% | 710,144 |
| Aug 25, 2026 | 543.15 | 551.75 | 534.20 | 538.90 | 537.83 | -0.78% | 1,301,000 |
| Aug 24, 2026 | 529.45 | 546.00 | 525.40 | 543.15 | 542.07 | 3.03% | 2,016,424 |
| Aug 21, 2026 | 519.00 | 533.70 | 516.40 | 527.20 | 526.15 | 1.37% | 995,748 |
| Aug 20, 2026 | 530.00 | 537.90 | 516.20 | 520.05 | 519.02 | -1.33% | 749,736 |
| Aug 19, 2026 | 532.70 | 535.35 | 520.25 | 527.05 | 526.00 | -0.58% | 1,436,341 |
| Aug 18, 2026 | 526.00 | 533.80 | 520.85 | 530.10 | 529.05 | 0.65% | 830,422 |
| Aug 17, 2026 | 534.10 | 537.10 | 523.60 | 526.70 | 525.66 | -1.39% | 754,607 |
| Aug 14, 2026 | 538.20 | 538.20 | 512.50 | 534.10 | 533.04 | -0.76% | 2,578,695 |
| Aug 13, 2026 | 536.00 | 541.70 | 528.80 | 538.20 | 537.13 | 1.38% | 2,850,685 |
| Aug 12, 2026 | 510.00 | 534.00 | 503.25 | 530.90 | 529.85 | 5.07% | 5,378,998 |
| Aug 11, 2026 | 501.25 | 510.80 | 497.05 | 505.30 | 504.30 | 0.95% | 1,309,229 |
| Aug 10, 2026 | 501.30 | 504.95 | 496.05 | 500.55 | 499.56 | -0.31% | 602,597 |
| Aug 7, 2026 | 500.00 | 510.00 | 496.55 | 502.10 | 501.10 | 0.18% | 1,422,279 |
| Aug 6, 2026 | 485.95 | 507.30 | 483.40 | 501.20 | 500.21 | 3.14% | 2,569,945 |
| Aug 5, 2026 | 485.50 | 486.80 | 481.15 | 485.95 | 484.99 | 0.87% | 485,538 |
| Aug 4, 2026 | 486.80 | 489.90 | 480.55 | 481.75 | 480.79 | -1.04% | 460,389 |
| Aug 3, 2026 | 486.35 | 492.55 | 482.00 | 486.80 | 485.83 | -0.47% | 805,775 |
| Jul 31, 2026 | 504.00 | 516.95 | 485.10 | 489.10 | 488.13 | 1.85% | 11,292,862 |
| Jul 30, 2026 | 486.00 | 488.95 | 476.80 | 480.20 | 479.25 | -1.09% | 479,304 |
| Jul 29, 2026 | 477.75 | 489.50 | 477.75 | 485.50 | 484.54 | 1.84% | 265,222 |
| Jul 28, 2026 | 489.00 | 489.00 | 475.10 | 476.75 | 475.80 | -1.92% | 270,826 |
| Jul 27, 2026 | 480.00 | 489.70 | 480.00 | 486.10 | 485.14 | 1.74% | 357,510 |
| Jul 24, 2026 | 475.00 | 480.55 | 469.00 | 477.80 | 476.85 | -0.08% | 309,677 |
| Jul 23, 2026 | 493.10 | 493.10 | 476.00 | 478.20 | 477.25 | -3.58% | 474,167 |
| Jul 22, 2026 | 502.85 | 504.80 | 485.70 | 495.95 | 494.97 | -0.71% | 875,805 |
| Jul 21, 2026 | 495.00 | 502.25 | 493.45 | 499.50 | 498.51 | 0.83% | 542,479 |
| Jul 20, 2026 | 492.70 | 502.60 | 489.35 | 495.40 | 494.42 | 0.29% | 713,939 |
| Jul 17, 2026 | 504.60 | 507.10 | 484.70 | 493.95 | 492.97 | -2.14% | 999,288 |
| Jul 16, 2026 | 502.00 | 506.55 | 497.25 | 504.75 | 503.75 | 0.81% | 1,116,370 |