Aarti Pharmalabs Limited (NSE:AARTIPHARM)
856.95
+20.20 (2.41%)
Oct 16, 2025, 3:29 PM IST
Aarti Pharmalabs Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 15, 2025 | 825.80 | 844.90 | 822.45 | 836.75 | 836.75 | 1.34% | 140,369 |
Oct 14, 2025 | 824.85 | 831.65 | 820.70 | 825.65 | 825.65 | 0.10% | 74,164 |
Oct 13, 2025 | 833.85 | 834.65 | 820.10 | 824.85 | 824.85 | -0.79% | 97,840 |
Oct 10, 2025 | 834.75 | 834.75 | 826.60 | 831.40 | 831.40 | -0.40% | 66,341 |
Oct 9, 2025 | 837.80 | 855.05 | 830.85 | 834.75 | 834.75 | -0.36% | 154,061 |
Oct 8, 2025 | 829.75 | 846.60 | 827.05 | 837.75 | 837.75 | 0.96% | 176,020 |
Oct 7, 2025 | 829.95 | 833.00 | 825.60 | 829.75 | 829.75 | -0.02% | 122,938 |
Oct 6, 2025 | 833.50 | 835.00 | 822.00 | 829.95 | 829.95 | 0.37% | 153,014 |
Oct 3, 2025 | 832.00 | 834.95 | 820.05 | 826.90 | 826.90 | -0.27% | 244,470 |
Oct 1, 2025 | 828.50 | 840.30 | 824.95 | 829.10 | 829.10 | 0.18% | 230,245 |
Sep 30, 2025 | 809.10 | 839.95 | 809.10 | 827.65 | 827.65 | 2.29% | 346,441 |
Sep 29, 2025 | 830.00 | 839.90 | 802.85 | 809.10 | 809.10 | -1.81% | 286,745 |
Sep 26, 2025 | 822.25 | 838.75 | 820.00 | 824.05 | 824.05 | -2.28% | 365,112 |
Sep 25, 2025 | 860.15 | 863.00 | 841.00 | 843.30 | 843.30 | -1.67% | 242,650 |
Sep 24, 2025 | 874.40 | 876.15 | 854.10 | 857.60 | 857.60 | -1.61% | 138,476 |
Sep 23, 2025 | 900.00 | 903.90 | 868.00 | 871.65 | 871.65 | -3.15% | 173,830 |
Sep 22, 2025 | 924.60 | 924.60 | 894.05 | 900.00 | 900.00 | -3.25% | 250,019 |
Sep 19, 2025 | 899.00 | 940.50 | 895.00 | 930.20 | 930.20 | 3.32% | 3,133,918 |
Sep 18, 2025 | 918.40 | 927.60 | 894.05 | 900.30 | 900.30 | -1.97% | 149,784 |
Sep 17, 2025 | 917.00 | 924.00 | 910.60 | 918.40 | 918.40 | 0.65% | 192,658 |
Sep 16, 2025 | 938.95 | 946.10 | 906.95 | 912.45 | 912.45 | -2.88% | 361,038 |
Sep 15, 2025 | 928.70 | 943.05 | 913.85 | 939.50 | 939.50 | 1.42% | 274,241 |
Sep 12, 2025 | 915.00 | 927.80 | 905.40 | 926.35 | 923.85 | 1.52% | 170,096 |
Sep 11, 2025 | 904.90 | 917.00 | 901.00 | 912.45 | 909.99 | 1.34% | 170,773 |
Sep 10, 2025 | 914.90 | 914.90 | 883.80 | 900.35 | 897.92 | -0.69% | 268,455 |
Sep 9, 2025 | 889.00 | 912.50 | 887.00 | 906.65 | 904.20 | 2.84% | 235,539 |
Sep 8, 2025 | 898.85 | 901.95 | 874.20 | 881.60 | 879.22 | -0.12% | 153,132 |
Sep 5, 2025 | 881.05 | 897.10 | 876.20 | 882.65 | 880.27 | 0.16% | 185,973 |
Sep 4, 2025 | 889.00 | 897.50 | 877.10 | 881.20 | 878.82 | 0.23% | 270,584 |
Sep 3, 2025 | 875.00 | 888.90 | 865.60 | 879.20 | 876.83 | 1.03% | 275,311 |
Sep 2, 2025 | 869.70 | 876.90 | 861.85 | 870.20 | 867.85 | 1.10% | 187,928 |
Sep 1, 2025 | 847.00 | 864.00 | 825.05 | 860.70 | 858.38 | 2.30% | 196,554 |
Aug 29, 2025 | 843.80 | 853.50 | 838.15 | 841.35 | 839.08 | -0.54% | 184,281 |
Aug 28, 2025 | 825.05 | 857.00 | 815.30 | 845.95 | 843.67 | 3.33% | 302,708 |
Aug 26, 2025 | 830.65 | 835.00 | 812.10 | 818.65 | 816.44 | -1.08% | 403,967 |
Aug 25, 2025 | 865.80 | 868.95 | 825.00 | 827.60 | 825.37 | -4.13% | 417,772 |
Aug 22, 2025 | 862.10 | 868.75 | 851.85 | 863.25 | 860.92 | 0.64% | 294,146 |
Aug 21, 2025 | 849.05 | 878.80 | 847.65 | 857.80 | 855.49 | 2.03% | 507,117 |
Aug 20, 2025 | 855.00 | 855.00 | 831.00 | 840.75 | 838.48 | -1.40% | 314,786 |
Aug 19, 2025 | 787.35 | 864.00 | 786.05 | 852.65 | 850.35 | 9.13% | 1,284,370 |
Aug 18, 2025 | 758.10 | 784.50 | 752.00 | 781.30 | 779.19 | 3.14% | 548,733 |
Aug 14, 2025 | 793.90 | 798.95 | 740.80 | 757.55 | 755.51 | -4.16% | 973,036 |
Aug 13, 2025 | 800.00 | 812.00 | 768.55 | 790.45 | 788.32 | -7.68% | 1,229,473 |
Aug 12, 2025 | 859.00 | 862.35 | 847.80 | 856.20 | 853.89 | -0.34% | 139,410 |
Aug 11, 2025 | 850.10 | 860.80 | 839.65 | 859.10 | 856.78 | 1.52% | 198,904 |
Aug 8, 2025 | 837.65 | 855.05 | 830.00 | 846.25 | 843.97 | 1.05% | 203,340 |
Aug 7, 2025 | 817.40 | 840.85 | 799.00 | 837.45 | 835.19 | 2.45% | 392,049 |
Aug 6, 2025 | 869.35 | 875.70 | 813.05 | 817.40 | 815.19 | -5.98% | 330,094 |
Aug 5, 2025 | 893.00 | 898.70 | 865.70 | 869.35 | 867.00 | -2.15% | 140,136 |
Aug 4, 2025 | 864.05 | 891.95 | 852.70 | 888.45 | 886.05 | 2.83% | 235,535 |