Aarti Pharmalabs Limited (NSE:AARTIPHARM)
India · Delayed Price · Currency is INR 869.85
+25.95 (3.08%)
Nov 7, 2025, 3:30 PM IST
Aarti Pharmalabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 840.00 | 850.35 | 832.35 | 850.35 | 850.35 | 0.76% | 27,589 |
| Nov 6, 2025 | 856.80 | 864.40 | 837.00 | 843.90 | 843.90 | -0.08% | 203,433 |
| Nov 4, 2025 | 861.95 | 861.95 | 840.80 | 844.60 | 844.60 | -1.56% | 78,756 |
| Nov 3, 2025 | 847.70 | 862.40 | 846.00 | 858.00 | 858.00 | 0.71% | 91,867 |
| Oct 31, 2025 | 836.30 | 861.20 | 832.15 | 851.95 | 851.95 | 2.07% | 105,473 |
| Oct 30, 2025 | 831.90 | 840.55 | 820.00 | 834.65 | 834.65 | 0.33% | 53,613 |
| Oct 29, 2025 | 843.00 | 846.70 | 828.15 | 831.90 | 831.90 | -1.32% | 59,817 |
| Oct 28, 2025 | 831.15 | 845.00 | 831.15 | 843.00 | 843.00 | 1.43% | 103,603 |
| Oct 27, 2025 | 832.40 | 841.50 | 829.35 | 831.15 | 831.15 | -0.15% | 73,863 |
| Oct 24, 2025 | 842.00 | 846.55 | 830.05 | 832.40 | 832.40 | -0.70% | 80,940 |
| Oct 23, 2025 | 867.00 | 869.80 | 835.00 | 838.30 | 838.30 | -1.02% | 67,364 |
| Oct 21, 2025 | 840.55 | 875.00 | 840.50 | 846.90 | 846.90 | 0.96% | 26,919 |
| Oct 20, 2025 | 834.00 | 844.00 | 826.00 | 838.85 | 838.85 | 0.62% | 215,819 |
| Oct 17, 2025 | 856.00 | 856.00 | 826.30 | 833.70 | 833.70 | -2.63% | 135,406 |
| Oct 16, 2025 | 830.20 | 859.00 | 830.20 | 856.25 | 856.25 | 2.33% | 116,247 |
| 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 |