Aarti Pharmalabs Limited (NSE:AARTIPHARM)
India · Delayed Price · Currency is INR 608.85
-30.15 (-4.72%)
At close: Mar 27, 2026
Aarti Pharmalabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 636.00 | 636.00 | 602.50 | 608.85 | 608.85 | -4.72% | 397,022 |
| Mar 25, 2026 | 628.55 | 657.10 | 625.95 | 639.00 | 639.00 | 2.61% | 354,066 |
| Mar 24, 2026 | 639.00 | 640.00 | 615.15 | 622.75 | 622.75 | 0.83% | 287,517 |
| Mar 23, 2026 | 640.95 | 641.00 | 614.00 | 617.60 | 617.60 | -4.19% | 272,148 |
| Mar 20, 2026 | 649.85 | 659.90 | 637.00 | 644.60 | 644.60 | -0.39% | 164,744 |
| Mar 19, 2026 | 650.00 | 658.20 | 642.05 | 647.15 | 647.15 | -1.36% | 235,861 |
| Mar 18, 2026 | 644.05 | 661.95 | 639.90 | 656.05 | 656.05 | 1.78% | 143,588 |
| Mar 17, 2026 | 631.30 | 654.35 | 631.30 | 644.55 | 644.55 | 2.42% | 153,068 |
| Mar 16, 2026 | 644.95 | 665.00 | 624.55 | 629.35 | 629.35 | -3.30% | 246,146 |
| Mar 13, 2026 | 674.00 | 681.55 | 646.00 | 650.85 | 650.85 | -4.10% | 273,323 |
| Mar 12, 2026 | 671.50 | 684.80 | 665.20 | 678.65 | 678.65 | -0.35% | 107,706 |
| Mar 11, 2026 | 686.00 | 699.80 | 678.00 | 681.05 | 681.05 | -0.82% | 113,933 |
| Mar 10, 2026 | 690.35 | 695.00 | 681.05 | 686.70 | 686.70 | 0.83% | 118,363 |
| Mar 9, 2026 | 685.00 | 686.00 | 670.85 | 681.05 | 681.05 | -2.73% | 106,712 |
| Mar 6, 2026 | 701.75 | 707.90 | 688.50 | 700.15 | 700.15 | 0.19% | 96,779 |
| Mar 5, 2026 | 681.40 | 702.00 | 677.10 | 698.85 | 698.85 | 3.10% | 183,725 |
| Mar 4, 2026 | 700.00 | 700.00 | 675.00 | 677.85 | 677.85 | -3.95% | 246,418 |
| Mar 2, 2026 | 681.00 | 714.95 | 675.15 | 705.75 | 705.75 | -2.48% | 180,068 |
| Feb 27, 2026 | 718.25 | 728.95 | 712.45 | 723.70 | 723.70 | 0.56% | 133,601 |
| Feb 26, 2026 | 709.00 | 723.90 | 702.05 | 719.70 | 719.70 | 1.61% | 104,955 |
| Feb 25, 2026 | 689.00 | 711.45 | 689.00 | 708.30 | 708.30 | 2.52% | 171,833 |
| Feb 24, 2026 | 690.15 | 694.70 | 678.60 | 690.90 | 690.90 | 0.58% | 146,568 |
| Feb 23, 2026 | 700.10 | 709.75 | 682.90 | 686.90 | 686.90 | -1.70% | 208,678 |
| Feb 20, 2026 | 714.55 | 720.55 | 696.35 | 698.75 | 698.75 | -2.04% | 189,859 |
| Feb 19, 2026 | 722.90 | 726.45 | 710.00 | 713.30 | 713.30 | -1.19% | 88,984 |
| Feb 18, 2026 | 731.80 | 731.80 | 714.90 | 721.90 | 721.90 | -0.24% | 93,099 |
| Feb 17, 2026 | 717.00 | 724.70 | 706.25 | 723.65 | 723.65 | 1.81% | 95,480 |
| Feb 16, 2026 | 710.00 | 723.00 | 706.25 | 710.80 | 710.80 | 0.23% | 130,777 |
| Feb 13, 2026 | 710.00 | 715.65 | 699.30 | 709.20 | 707.70 | -0.23% | 171,579 |
| Feb 12, 2026 | 745.80 | 745.80 | 694.00 | 710.85 | 709.35 | -5.20% | 640,813 |
| Feb 11, 2026 | 764.40 | 775.60 | 742.50 | 749.85 | 748.26 | -1.90% | 178,515 |
| Feb 10, 2026 | 750.00 | 789.30 | 744.70 | 764.40 | 762.78 | -3.82% | 555,308 |
| Feb 9, 2026 | 785.00 | 799.80 | 771.10 | 794.75 | 793.07 | 2.31% | 210,831 |
| Feb 6, 2026 | 783.35 | 785.00 | 763.45 | 776.80 | 775.16 | -0.84% | 107,929 |
| Feb 5, 2026 | 776.65 | 789.80 | 772.55 | 783.35 | 781.69 | 0.86% | 73,468 |
| Feb 4, 2026 | 785.00 | 791.35 | 773.55 | 776.65 | 775.01 | -2.45% | 98,181 |
| Feb 3, 2026 | 800.00 | 803.50 | 777.30 | 796.15 | 794.47 | 3.20% | 164,075 |
| Feb 2, 2026 | 737.20 | 779.10 | 737.20 | 771.50 | 769.87 | 4.71% | 311,548 |
| Feb 1, 2026 | 753.30 | 769.50 | 724.25 | 736.80 | 735.24 | -2.18% | 101,314 |
| Jan 30, 2026 | 743.00 | 759.55 | 740.05 | 753.20 | 751.61 | 0.47% | 127,586 |
| Jan 29, 2026 | 758.75 | 762.55 | 735.10 | 749.65 | 748.06 | -1.69% | 154,059 |
| Jan 28, 2026 | 766.00 | 771.60 | 757.65 | 762.55 | 760.94 | -0.52% | 122,082 |
| Jan 27, 2026 | 767.30 | 780.00 | 735.00 | 766.50 | 764.88 | -0.29% | 184,508 |
| Jan 23, 2026 | 761.60 | 778.75 | 755.35 | 768.70 | 767.07 | 1.12% | 277,301 |
| Jan 22, 2026 | 793.90 | 800.50 | 754.25 | 760.15 | 758.54 | -4.25% | 223,290 |
| Jan 21, 2026 | 754.35 | 805.00 | 745.10 | 793.90 | 792.22 | 5.48% | 479,719 |
| Jan 20, 2026 | 779.00 | 779.00 | 750.20 | 752.65 | 751.06 | -3.14% | 199,202 |
| Jan 19, 2026 | 796.10 | 797.35 | 775.00 | 777.05 | 775.41 | -3.23% | 174,489 |
| Jan 16, 2026 | 796.80 | 817.90 | 781.60 | 802.95 | 801.25 | 1.40% | 288,538 |
| Jan 14, 2026 | 769.00 | 804.95 | 761.45 | 791.85 | 790.18 | 3.55% | 504,181 |