Aarti Pharmalabs Limited (NSE:AARTIPHARM)
India · Delayed Price · Currency is INR 768.70
+8.55 (1.12%)
At close: Jan 23, 2026
Aarti Pharmalabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 761.60 | 778.75 | 755.35 | 768.70 | 768.70 | 1.12% | 277,301 |
| Jan 22, 2026 | 793.90 | 800.50 | 754.25 | 760.15 | 760.15 | -4.25% | 223,290 |
| Jan 21, 2026 | 754.35 | 805.00 | 745.10 | 793.90 | 793.90 | 5.48% | 479,719 |
| Jan 20, 2026 | 779.00 | 779.00 | 750.20 | 752.65 | 752.65 | -3.14% | 199,202 |
| Jan 19, 2026 | 796.10 | 797.35 | 775.00 | 777.05 | 777.05 | -3.23% | 174,489 |
| Jan 16, 2026 | 796.80 | 817.90 | 781.60 | 802.95 | 802.95 | 1.40% | 288,538 |
| Jan 14, 2026 | 769.00 | 804.95 | 761.45 | 791.85 | 791.85 | 3.55% | 504,181 |
| Jan 13, 2026 | 766.15 | 776.55 | 758.05 | 764.70 | 764.70 | 1.43% | 223,838 |
| Jan 12, 2026 | 752.00 | 769.00 | 744.70 | 753.90 | 753.90 | -1.03% | 299,506 |
| Jan 9, 2026 | 736.20 | 775.00 | 736.20 | 761.75 | 761.75 | 4.30% | 1,463,398 |
| Jan 8, 2026 | 745.00 | 745.00 | 730.00 | 730.35 | 730.35 | -2.26% | 76,670 |
| Jan 7, 2026 | 736.40 | 756.25 | 736.40 | 747.25 | 747.25 | 1.40% | 99,429 |
| Jan 6, 2026 | 730.20 | 739.70 | 723.15 | 736.90 | 736.90 | 0.86% | 87,641 |
| Jan 5, 2026 | 742.10 | 747.50 | 724.40 | 730.65 | 730.65 | -1.54% | 112,162 |
| Jan 2, 2026 | 744.20 | 746.05 | 736.10 | 742.10 | 742.10 | -0.28% | 80,166 |
| Jan 1, 2026 | 752.40 | 752.50 | 737.65 | 744.20 | 744.20 | -1.09% | 51,452 |
| Dec 31, 2025 | 755.00 | 757.35 | 742.10 | 752.40 | 752.40 | 0.75% | 83,821 |
| Dec 30, 2025 | 731.75 | 749.20 | 728.75 | 746.80 | 746.80 | 2.06% | 91,810 |
| Dec 29, 2025 | 742.50 | 742.75 | 726.15 | 731.70 | 731.70 | -1.45% | 96,093 |
| 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 |