Aarti Industries Limited (NSE:AARTIIND)
India · Delayed Price · Currency is INR 493.95
-10.80 (-2.14%)
Jul 17, 2026, 3:29 PM IST
NSE:AARTIIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |