Aarti Pharmalabs Limited (NSE:AARTIPHARM)
India · Delayed Price · Currency is INR 723.00
+15.25 (2.15%)
Dec 4, 2025, 3:29 PM IST
Aarti Pharmalabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 824.85 | 831.65 | 820.70 | 825.65 | 825.65 | 0.10% | 74,014 |
| Oct 13, 2025 | 833.85 | 834.65 | 820.10 | 824.85 | 824.85 | -0.79% | 97,814 |
| Oct 10, 2025 | 834.75 | 834.75 | 826.60 | 831.40 | 831.40 | -0.40% | 66,243 |
| 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% | 175,916 |
| Oct 7, 2025 | 829.95 | 833.00 | 825.60 | 829.75 | 829.75 | -0.02% | 122,537 |
| Oct 6, 2025 | 833.50 | 835.00 | 822.00 | 829.95 | 829.95 | 0.37% | 152,927 |
| 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% | 230,234 |
| Sep 30, 2025 | 809.10 | 839.95 | 809.10 | 827.65 | 827.65 | 2.29% | 345,943 |
| 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% | 365,052 |
| Sep 25, 2025 | 860.15 | 863.00 | 841.00 | 843.30 | 843.30 | -1.67% | 242,615 |
| 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 |