Aarti Industries Limited (NSE:AARTIIND)
India · Delayed Price · Currency is INR 471.55
+5.65 (1.21%)
Apr 24, 2026, 3:29 PM IST
NSE:AARTIIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 418.00 | 432.45 | 410.00 | 424.30 | 424.30 | 0.13% | 2,312,256 |
| Apr 10, 2026 | 425.00 | 432.00 | 422.25 | 423.75 | 423.75 | 0.52% | 723,908 |
| Apr 9, 2026 | 421.60 | 429.70 | 415.05 | 421.55 | 421.55 | -0.04% | 609,290 |
| Apr 8, 2026 | 420.00 | 427.70 | 412.80 | 421.70 | 421.70 | 4.78% | 649,290 |
| Apr 7, 2026 | 405.85 | 409.00 | 401.00 | 402.45 | 402.45 | -0.43% | 403,617 |
| Apr 6, 2026 | 408.70 | 411.25 | 394.60 | 404.20 | 404.20 | -1.10% | 1,123,512 |
| Apr 2, 2026 | 404.40 | 410.60 | 395.90 | 408.70 | 408.70 | -0.66% | 981,591 |
| Apr 1, 2026 | 406.15 | 416.90 | 405.00 | 411.40 | 411.40 | 3.09% | 447,997 |
| Mar 30, 2026 | 413.50 | 413.50 | 397.00 | 399.05 | 399.05 | -4.40% | 1,152,413 |
| Mar 27, 2026 | 426.25 | 428.75 | 412.35 | 417.40 | 417.40 | -3.21% | 1,270,355 |
| Mar 25, 2026 | 423.00 | 435.50 | 421.05 | 431.25 | 431.25 | 3.00% | 849,799 |
| Mar 24, 2026 | 411.85 | 419.60 | 403.80 | 418.70 | 418.70 | 3.34% | 603,175 |
| Mar 23, 2026 | 420.95 | 422.00 | 401.65 | 405.15 | 405.15 | -5.19% | 641,070 |
| Mar 20, 2026 | 415.20 | 430.00 | 413.00 | 427.35 | 427.35 | 3.76% | 1,189,269 |
| Mar 19, 2026 | 425.90 | 425.90 | 410.35 | 411.85 | 411.85 | -4.86% | 427,752 |
| Mar 18, 2026 | 424.95 | 437.65 | 422.75 | 432.90 | 432.90 | 1.87% | 470,759 |
| Mar 17, 2026 | 425.15 | 428.90 | 416.40 | 424.95 | 424.95 | -0.05% | 479,552 |
| Mar 16, 2026 | 420.95 | 429.35 | 412.65 | 425.15 | 425.15 | 1.05% | 1,349,323 |
| Mar 13, 2026 | 447.95 | 447.95 | 419.25 | 420.75 | 420.75 | -5.70% | 1,148,207 |
| Mar 12, 2026 | 430.00 | 456.75 | 420.30 | 446.20 | 446.20 | 3.73% | 3,142,764 |
| Mar 11, 2026 | 426.05 | 431.40 | 422.15 | 430.15 | 430.15 | 0.64% | 847,379 |
| Mar 10, 2026 | 413.65 | 428.35 | 412.40 | 427.40 | 427.40 | 4.43% | 733,989 |
| Mar 9, 2026 | 404.65 | 411.40 | 399.40 | 409.25 | 409.25 | -2.41% | 719,433 |
| Mar 6, 2026 | 419.50 | 423.75 | 412.00 | 419.35 | 419.35 | -0.59% | 661,199 |
| Mar 5, 2026 | 412.00 | 423.70 | 407.85 | 421.85 | 421.85 | 2.27% | 1,124,290 |
| Mar 4, 2026 | 422.95 | 427.70 | 400.00 | 412.50 | 412.50 | -4.72% | 966,227 |
| Mar 2, 2026 | 416.00 | 450.25 | 416.00 | 432.95 | 432.95 | -3.18% | 1,046,432 |
| Feb 27, 2026 | 457.50 | 462.95 | 445.00 | 447.15 | 447.15 | -1.88% | 517,682 |
| Feb 26, 2026 | 455.50 | 457.90 | 453.20 | 455.70 | 455.70 | -0.14% | 401,307 |
| Feb 25, 2026 | 451.00 | 458.35 | 448.10 | 456.35 | 456.35 | 1.46% | 470,877 |
| Feb 24, 2026 | 442.35 | 453.05 | 437.00 | 449.80 | 449.80 | 0.69% | 683,693 |
| Feb 23, 2026 | 454.00 | 457.00 | 441.20 | 446.70 | 446.70 | -0.88% | 536,594 |
| Feb 20, 2026 | 451.00 | 454.35 | 446.75 | 450.65 | 450.65 | -0.84% | 471,668 |
| Feb 19, 2026 | 463.50 | 466.95 | 451.35 | 454.45 | 454.45 | -1.24% | 621,000 |
| Feb 18, 2026 | 454.95 | 468.80 | 453.60 | 460.15 | 460.15 | 1.14% | 691,400 |
| Feb 17, 2026 | 451.00 | 456.95 | 448.65 | 454.95 | 454.95 | -0.07% | 447,858 |
| Feb 16, 2026 | 446.40 | 462.25 | 445.00 | 455.25 | 455.25 | 1.98% | 824,674 |
| Feb 13, 2026 | 459.20 | 460.00 | 443.10 | 446.40 | 446.40 | -4.12% | 739,623 |
| Feb 12, 2026 | 466.10 | 468.00 | 461.00 | 465.60 | 465.60 | -0.33% | 870,683 |
| Feb 11, 2026 | 470.00 | 470.00 | 459.35 | 467.15 | 467.15 | -0.14% | 796,989 |
| Feb 10, 2026 | 470.90 | 474.70 | 463.20 | 467.80 | 467.80 | -0.55% | 1,469,669 |
| Feb 9, 2026 | 448.90 | 471.90 | 443.15 | 470.40 | 470.40 | 6.68% | 3,345,576 |