Aarti Pharmalabs Limited (NSE:AARTIPHARM)
India flag India · Delayed Price · Currency is INR
856.95
+20.20 (2.41%)
Oct 16, 2025, 3:29 PM IST

Aarti Pharmalabs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 2025825.80844.90822.45836.75836.751.34%140,369
Oct 14, 2025824.85831.65820.70825.65825.650.10%74,164
Oct 13, 2025833.85834.65820.10824.85824.85-0.79%97,840
Oct 10, 2025834.75834.75826.60831.40831.40-0.40%66,341
Oct 9, 2025837.80855.05830.85834.75834.75-0.36%154,061
Oct 8, 2025829.75846.60827.05837.75837.750.96%176,020
Oct 7, 2025829.95833.00825.60829.75829.75-0.02%122,938
Oct 6, 2025833.50835.00822.00829.95829.950.37%153,014
Oct 3, 2025832.00834.95820.05826.90826.90-0.27%244,470
Oct 1, 2025828.50840.30824.95829.10829.100.18%230,245
Sep 30, 2025809.10839.95809.10827.65827.652.29%346,441
Sep 29, 2025830.00839.90802.85809.10809.10-1.81%286,745
Sep 26, 2025822.25838.75820.00824.05824.05-2.28%365,112
Sep 25, 2025860.15863.00841.00843.30843.30-1.67%242,650
Sep 24, 2025874.40876.15854.10857.60857.60-1.61%138,476
Sep 23, 2025900.00903.90868.00871.65871.65-3.15%173,830
Sep 22, 2025924.60924.60894.05900.00900.00-3.25%250,019
Sep 19, 2025899.00940.50895.00930.20930.203.32%3,133,918
Sep 18, 2025918.40927.60894.05900.30900.30-1.97%149,784
Sep 17, 2025917.00924.00910.60918.40918.400.65%192,658
Sep 16, 2025938.95946.10906.95912.45912.45-2.88%361,038
Sep 15, 2025928.70943.05913.85939.50939.501.42%274,241
Sep 12, 2025915.00927.80905.40926.35923.851.52%170,096
Sep 11, 2025904.90917.00901.00912.45909.991.34%170,773
Sep 10, 2025914.90914.90883.80900.35897.92-0.69%268,455
Sep 9, 2025889.00912.50887.00906.65904.202.84%235,539
Sep 8, 2025898.85901.95874.20881.60879.22-0.12%153,132
Sep 5, 2025881.05897.10876.20882.65880.270.16%185,973
Sep 4, 2025889.00897.50877.10881.20878.820.23%270,584
Sep 3, 2025875.00888.90865.60879.20876.831.03%275,311
Sep 2, 2025869.70876.90861.85870.20867.851.10%187,928
Sep 1, 2025847.00864.00825.05860.70858.382.30%196,554
Aug 29, 2025843.80853.50838.15841.35839.08-0.54%184,281
Aug 28, 2025825.05857.00815.30845.95843.673.33%302,708
Aug 26, 2025830.65835.00812.10818.65816.44-1.08%403,967
Aug 25, 2025865.80868.95825.00827.60825.37-4.13%417,772
Aug 22, 2025862.10868.75851.85863.25860.920.64%294,146
Aug 21, 2025849.05878.80847.65857.80855.492.03%507,117
Aug 20, 2025855.00855.00831.00840.75838.48-1.40%314,786
Aug 19, 2025787.35864.00786.05852.65850.359.13%1,284,370
Aug 18, 2025758.10784.50752.00781.30779.193.14%548,733
Aug 14, 2025793.90798.95740.80757.55755.51-4.16%973,036
Aug 13, 2025800.00812.00768.55790.45788.32-7.68%1,229,473
Aug 12, 2025859.00862.35847.80856.20853.89-0.34%139,410
Aug 11, 2025850.10860.80839.65859.10856.781.52%198,904
Aug 8, 2025837.65855.05830.00846.25843.971.05%203,340
Aug 7, 2025817.40840.85799.00837.45835.192.45%392,049
Aug 6, 2025869.35875.70813.05817.40815.19-5.98%330,094
Aug 5, 2025893.00898.70865.70869.35867.00-2.15%140,136
Aug 4, 2025864.05891.95852.70888.45886.052.83%235,535