Aarti Industries Limited (NSE:AARTIIND)
India · Delayed Price · Currency is INR 459.25
-0.85 (-0.18%)
Jun 5, 2026, 3:29 PM IST
NSE:AARTIIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 492.20 | 506.20 | 482.00 | 497.85 | 497.85 | 2.02% | 2,449,234 |
| May 5, 2026 | 513.05 | 513.10 | 475.55 | 488.00 | 488.00 | -4.89% | 5,630,640 |
| May 4, 2026 | 513.00 | 523.10 | 509.00 | 513.10 | 513.10 | 1.10% | 1,790,712 |
| Apr 30, 2026 | 500.00 | 510.05 | 495.90 | 507.50 | 507.50 | 1.03% | 1,493,230 |
| Apr 29, 2026 | 505.00 | 512.40 | 499.55 | 502.35 | 502.35 | 0.13% | 1,281,597 |
| Apr 28, 2026 | 492.70 | 506.40 | 488.10 | 501.70 | 501.70 | 2.65% | 2,532,481 |
| Apr 27, 2026 | 478.00 | 498.35 | 477.10 | 488.75 | 488.75 | 3.38% | 2,652,810 |
| 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 |