Aarti Industries Limited (NSE:AARTIIND)
India · Delayed Price · Currency is INR 524.40
-15.95 (-2.95%)
Aug 31, 2026, 3:29 PM IST
NSE:AARTIIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 540.60 | 540.60 | 531.25 | 531.75 | - | -1.59% | 367,011 |
| Aug 28, 2026 | 540.00 | 543.00 | 528.00 | 540.35 | 540.35 | 0.27% | 644,631 |
| Aug 27, 2026 | 542.95 | 543.00 | 534.55 | 538.90 | 538.90 | -0.75% | 531,274 |
| Aug 26, 2026 | 543.00 | 545.90 | 532.15 | 542.95 | 542.95 | 0.75% | 710,144 |
| Aug 25, 2026 | 543.15 | 551.75 | 534.20 | 538.90 | 538.90 | -0.78% | 1,301,000 |
| Aug 24, 2026 | 529.45 | 546.00 | 525.40 | 543.15 | 543.15 | 3.03% | 2,016,424 |
| Aug 21, 2026 | 519.00 | 533.70 | 516.40 | 527.20 | 527.20 | 1.37% | 995,748 |
| Aug 20, 2026 | 530.00 | 537.90 | 516.20 | 520.05 | 520.05 | -1.33% | 749,736 |
| Aug 19, 2026 | 532.70 | 535.35 | 520.25 | 527.05 | 527.05 | -0.58% | 1,436,341 |
| Aug 18, 2026 | 526.00 | 533.80 | 520.85 | 530.10 | 530.10 | 0.65% | 830,422 |
| Aug 17, 2026 | 534.10 | 537.10 | 523.60 | 526.70 | 526.70 | -1.39% | 754,607 |
| Aug 14, 2026 | 538.20 | 538.20 | 512.50 | 534.10 | 534.10 | -0.76% | 2,578,695 |
| Aug 13, 2026 | 536.00 | 541.70 | 528.80 | 538.20 | 538.20 | 1.38% | 2,850,685 |
| Aug 12, 2026 | 510.00 | 534.00 | 503.25 | 530.90 | 530.90 | 5.07% | 5,378,998 |
| Aug 11, 2026 | 501.25 | 510.80 | 497.05 | 505.30 | 505.30 | 0.95% | 1,309,229 |
| 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 |