Aarti Pharmalabs Limited (NSE:AARTIPHARM)
India · Delayed Price · Currency is INR 736.70
-5.80 (-0.78%)
Dec 29, 2025, 1:40 PM IST
Aarti Pharmalabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 759.00 | 759.80 | 740.60 | 742.50 | 742.50 | -2.28% | 84,197 |
| Dec 24, 2025 | 775.00 | 781.15 | 757.25 | 759.80 | 759.80 | -2.73% | 89,757 |
| Dec 23, 2025 | 779.35 | 784.25 | 771.40 | 781.15 | 781.15 | 0.23% | 97,389 |
| Dec 22, 2025 | 747.00 | 784.00 | 736.10 | 779.35 | 779.35 | 4.32% | 313,470 |
| Dec 19, 2025 | 727.40 | 750.45 | 727.40 | 747.10 | 747.10 | 2.69% | 138,130 |
| Dec 18, 2025 | 734.35 | 738.00 | 722.15 | 727.50 | 727.50 | -0.38% | 145,088 |
| Dec 17, 2025 | 756.00 | 756.00 | 727.25 | 730.25 | 730.25 | -3.27% | 147,934 |
| Dec 16, 2025 | 757.30 | 763.15 | 745.45 | 754.95 | 754.95 | -0.31% | 99,189 |
| Dec 15, 2025 | 756.00 | 763.85 | 746.70 | 757.30 | 757.30 | 2.28% | 292,347 |
| Dec 12, 2025 | 747.75 | 748.00 | 734.05 | 740.45 | 740.45 | -1.00% | 119,738 |
| Dec 11, 2025 | 708.95 | 754.95 | 705.00 | 747.90 | 747.90 | 5.61% | 283,783 |
| Dec 10, 2025 | 723.70 | 725.80 | 702.95 | 708.15 | 708.15 | -2.29% | 77,791 |
| Dec 9, 2025 | 697.25 | 728.50 | 686.40 | 724.75 | 724.75 | 3.94% | 144,164 |
| Dec 8, 2025 | 721.55 | 722.05 | 694.80 | 697.25 | 697.25 | -3.37% | 149,956 |
| Dec 5, 2025 | 724.00 | 730.00 | 717.20 | 721.55 | 721.55 | -0.26% | 143,818 |
| Dec 4, 2025 | 711.00 | 725.85 | 703.75 | 723.45 | 723.45 | 2.22% | 155,064 |
| Dec 3, 2025 | 698.20 | 712.00 | 685.30 | 707.75 | 707.75 | 1.51% | 190,333 |
| Dec 2, 2025 | 702.80 | 706.60 | 693.20 | 697.20 | 697.20 | -0.77% | 173,034 |
| Dec 1, 2025 | 697.10 | 707.55 | 692.50 | 702.60 | 702.60 | 0.28% | 170,392 |
| Nov 28, 2025 | 705.30 | 705.65 | 691.25 | 700.65 | 700.65 | 0.03% | 202,624 |
| Nov 27, 2025 | 716.15 | 717.45 | 698.50 | 700.45 | 700.45 | -1.41% | 123,309 |
| Nov 26, 2025 | 692.00 | 730.75 | 681.25 | 710.45 | 710.45 | 4.65% | 916,886 |
| Nov 25, 2025 | 680.80 | 694.80 | 672.70 | 678.90 | 678.90 | -0.28% | 585,652 |
| Nov 24, 2025 | 698.80 | 700.00 | 677.85 | 680.80 | 680.80 | -1.90% | 263,954 |
| Nov 21, 2025 | 709.00 | 709.00 | 690.00 | 694.00 | 694.00 | -2.64% | 187,678 |
| Nov 20, 2025 | 708.30 | 716.00 | 703.00 | 712.85 | 712.85 | 0.64% | 203,614 |
| Nov 19, 2025 | 712.30 | 712.35 | 689.55 | 708.30 | 708.30 | -0.57% | 351,380 |
| Nov 18, 2025 | 730.40 | 737.15 | 708.20 | 712.35 | 712.35 | -2.28% | 210,181 |
| Nov 17, 2025 | 713.15 | 736.95 | 710.75 | 729.00 | 729.00 | 2.22% | 238,258 |
| Nov 14, 2025 | 744.30 | 746.95 | 709.00 | 713.20 | 713.20 | -4.47% | 396,512 |
| Nov 13, 2025 | 755.00 | 772.70 | 741.35 | 746.60 | 746.60 | -1.69% | 265,574 |
| Nov 12, 2025 | 769.95 | 769.95 | 755.20 | 759.45 | 759.45 | -1.57% | 251,428 |
| Nov 11, 2025 | 759.05 | 778.00 | 750.00 | 771.55 | 771.55 | 0.72% | 243,134 |
| Nov 10, 2025 | 800.00 | 800.00 | 756.00 | 766.05 | 766.05 | -11.43% | 992,064 |
| Nov 7, 2025 | 840.00 | 869.85 | 832.35 | 864.95 | 864.95 | 2.49% | 109,235 |
| 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% | 91,822 |
| Oct 31, 2025 | 836.30 | 861.20 | 832.15 | 851.95 | 851.95 | 2.07% | 105,341 |
| Oct 30, 2025 | 831.90 | 840.55 | 820.00 | 834.65 | 834.65 | 0.33% | 53,587 |
| Oct 29, 2025 | 843.00 | 846.70 | 828.15 | 831.90 | 831.90 | -1.32% | 59,794 |
| Oct 28, 2025 | 831.15 | 845.00 | 831.15 | 843.00 | 843.00 | 1.43% | 103,602 |
| Oct 27, 2025 | 832.40 | 841.50 | 829.35 | 831.15 | 831.15 | -0.15% | 73,536 |
| Oct 24, 2025 | 842.00 | 846.55 | 830.05 | 832.40 | 832.40 | -0.70% | 80,920 |
| Oct 23, 2025 | 867.00 | 869.80 | 835.00 | 838.30 | 838.30 | -1.02% | 67,340 |
| 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% | 215,769 |
| Oct 17, 2025 | 856.00 | 856.00 | 826.30 | 833.70 | 833.70 | -2.63% | 135,277 |
| Oct 16, 2025 | 830.20 | 859.00 | 830.20 | 856.25 | 856.25 | 2.33% | 116,080 |
| Oct 15, 2025 | 825.80 | 844.90 | 822.45 | 836.75 | 836.75 | 1.34% | 140,362 |