Aarti Pharmalabs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	701.75	707.90	688.50	700.15	700.15	0.19%	96,779
Mar 5, 2026	681.40	702.00	677.10	698.85	698.85	3.10%	183,725
Mar 4, 2026	700.00	700.00	675.00	677.85	677.85	-3.95%	246,418
Mar 2, 2026	681.00	714.95	675.15	705.75	705.75	-2.48%	180,068
Feb 27, 2026	718.25	728.95	712.45	723.70	723.70	0.56%	133,601
Feb 26, 2026	709.00	723.90	702.05	719.70	719.70	1.61%	104,955
Feb 25, 2026	689.00	711.45	689.00	708.30	708.30	2.52%	171,833
Feb 24, 2026	690.15	694.70	678.60	690.90	690.90	0.58%	146,568
Feb 23, 2026	700.10	709.75	682.90	686.90	686.90	-1.70%	208,678
Feb 20, 2026	714.55	720.55	696.35	698.75	698.75	-2.04%	189,859
Feb 19, 2026	722.90	726.45	710.00	713.30	713.30	-1.19%	88,984
Feb 18, 2026	731.80	731.80	714.90	721.90	721.90	-0.24%	93,099
Feb 17, 2026	717.00	724.70	706.25	723.65	723.65	1.81%	95,480
Feb 16, 2026	710.00	723.00	706.25	710.80	710.80	0.23%	130,777
Feb 13, 2026	710.00	715.65	699.30	709.20	707.70	-0.23%	171,579
Feb 12, 2026	745.80	745.80	694.00	710.85	709.35	-5.20%	640,813
Feb 11, 2026	764.40	775.60	742.50	749.85	748.26	-1.90%	178,515
Feb 10, 2026	750.00	789.30	744.70	764.40	762.78	-3.82%	555,308
Feb 9, 2026	785.00	799.80	771.10	794.75	793.07	2.31%	210,831
Feb 6, 2026	783.35	785.00	763.45	776.80	775.16	-0.84%	107,929
Feb 5, 2026	776.65	789.80	772.55	783.35	781.69	0.86%	73,468
Feb 4, 2026	785.00	791.35	773.55	776.65	775.01	-2.45%	98,181
Feb 3, 2026	800.00	803.50	777.30	796.15	794.47	3.20%	164,075
Feb 2, 2026	737.20	779.10	737.20	771.50	769.87	4.71%	311,548
Feb 1, 2026	753.30	769.50	724.25	736.80	735.24	-2.18%	101,314
Jan 30, 2026	743.00	759.55	740.05	753.20	751.61	0.47%	127,586
Jan 29, 2026	758.75	762.55	735.10	749.65	748.06	-1.69%	154,059
Jan 28, 2026	766.00	771.60	757.65	762.55	760.94	-0.52%	122,082
Jan 27, 2026	767.30	780.00	735.00	766.50	764.88	-0.29%	184,508
Jan 23, 2026	761.60	778.75	755.35	768.70	767.07	1.12%	277,301
Jan 22, 2026	793.90	800.50	754.25	760.15	758.54	-4.25%	223,290
Jan 21, 2026	754.35	805.00	745.10	793.90	792.22	5.48%	479,719
Jan 20, 2026	779.00	779.00	750.20	752.65	751.06	-3.14%	199,202
Jan 19, 2026	796.10	797.35	775.00	777.05	775.41	-3.23%	174,489
Jan 16, 2026	796.80	817.90	781.60	802.95	801.25	1.40%	288,538
Jan 14, 2026	769.00	804.95	761.45	791.85	790.18	3.55%	504,181
Jan 13, 2026	766.15	776.55	758.05	764.70	763.08	1.43%	223,838
Jan 12, 2026	752.00	769.00	744.70	753.90	752.31	-1.03%	299,506
Jan 9, 2026	736.20	775.00	736.20	761.75	760.14	4.30%	1,463,398
Jan 8, 2026	745.00	745.00	730.00	730.35	728.81	-2.26%	76,670
Jan 7, 2026	736.40	756.25	736.40	747.25	745.67	1.40%	99,429
Jan 6, 2026	730.20	739.70	723.15	736.90	735.34	0.86%	87,641
Jan 5, 2026	742.10	747.50	724.40	730.65	729.10	-1.54%	112,162
Jan 2, 2026	744.20	746.05	736.10	742.10	740.53	-0.28%	80,166
Jan 1, 2026	752.40	752.50	737.65	744.20	742.63	-1.09%	51,452
Dec 31, 2025	755.00	757.35	742.10	752.40	750.81	0.75%	83,821
Dec 30, 2025	731.75	749.20	728.75	746.80	745.22	2.06%	91,810
Dec 29, 2025	742.50	742.75	726.15	731.70	730.15	-1.45%	96,093
Dec 26, 2025	759.00	759.80	740.60	742.50	740.93	-2.28%	84,197
Dec 24, 2025	775.00	781.15	757.25	759.80	758.19	-2.73%	89,757