Aarti Industries Limited (NSE:AARTIIND)
India · Delayed Price · Currency is INR 464.40
-14.60 (-3.05%)
Oct 21, 2026, 3:29 PM IST
NSE:AARTIIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 477.05 | 482.85 | 461.30 | 464.40 | 464.40 | -3.05% | 404,707 |
| Oct 19, 2026 | 495.00 | 495.80 | 475.00 | 479.00 | 479.00 | -4.77% | 554,747 |
| Oct 16, 2026 | 505.05 | 508.35 | 494.15 | 503.00 | 503.00 | -0.41% | 1,337,811 |
| Oct 15, 2026 | 497.90 | 507.70 | 490.00 | 505.05 | 505.05 | 1.44% | 823,566 |
| Oct 14, 2026 | 487.80 | 499.90 | 485.10 | 497.90 | 497.90 | 2.07% | 698,088 |
| Oct 13, 2026 | 474.00 | 498.40 | 463.00 | 487.80 | 487.80 | 2.93% | 1,613,682 |
| Oct 12, 2026 | 460.45 | 476.00 | 460.45 | 473.90 | 473.90 | 2.99% | 504,143 |
| Oct 9, 2026 | 478.00 | 486.40 | 459.30 | 460.15 | 460.15 | -3.74% | 738,046 |
| Oct 8, 2026 | 493.20 | 502.60 | 476.00 | 478.05 | 478.05 | -2.69% | 700,924 |
| Oct 7, 2026 | 481.75 | 492.90 | 478.40 | 491.25 | 491.25 | 2.10% | 570,690 |
| Oct 6, 2026 | 475.00 | 490.00 | 471.00 | 481.15 | 481.15 | 2.19% | 755,429 |
| Oct 5, 2026 | 469.00 | 475.80 | 459.55 | 470.85 | 470.85 | 1.24% | 561,260 |
| Oct 1, 2026 | 475.70 | 480.00 | 459.75 | 465.10 | 465.10 | -2.23% | 486,186 |
| Sep 30, 2026 | 472.00 | 489.95 | 471.40 | 475.70 | 475.70 | 1.23% | 723,013 |
| Sep 29, 2026 | 475.00 | 482.90 | 468.00 | 469.90 | 469.90 | -1.41% | 392,844 |
| Sep 28, 2026 | 485.60 | 487.75 | 475.50 | 476.60 | 476.60 | -2.59% | 270,786 |
| Sep 25, 2026 | 487.85 | 492.70 | 484.60 | 489.25 | 489.25 | -0.04% | 302,323 |
| Sep 24, 2026 | 487.65 | 492.20 | 484.05 | 489.45 | 489.45 | -0.39% | 291,316 |
| 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 |