Aarti Pharmalabs Limited (NSE:AARTIPHARM)
India · Delayed Price · Currency is INR 940.80
+14.45 (1.56%)
Sep 15, 2025, 2:30 PM IST
Aarti Pharmalabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 915.00 | 927.80 | 905.40 | 926.35 | 926.35 | 1.52% | 170,102 |
| Sep 11, 2025 | 904.90 | 917.00 | 901.00 | 912.45 | 912.45 | 1.34% | 170,798 |
| Sep 10, 2025 | 914.90 | 914.90 | 883.80 | 900.35 | 900.35 | -0.69% | 268,462 |
| Sep 9, 2025 | 889.00 | 912.50 | 887.00 | 906.65 | 906.65 | 2.84% | 235,924 |
| Sep 8, 2025 | 898.85 | 901.95 | 874.20 | 881.60 | 881.60 | -0.12% | 153,134 |
| Sep 5, 2025 | 881.05 | 897.10 | 876.20 | 882.65 | 882.65 | 0.16% | 185,973 |
| Sep 4, 2025 | 889.00 | 897.50 | 877.10 | 881.20 | 881.20 | 0.23% | 270,584 |
| Sep 3, 2025 | 875.00 | 888.90 | 865.60 | 879.20 | 879.20 | 1.03% | 275,314 |
| Sep 2, 2025 | 869.70 | 876.90 | 861.85 | 870.20 | 870.20 | 1.10% | 187,928 |
| Sep 1, 2025 | 847.00 | 864.00 | 825.05 | 860.70 | 860.70 | 2.30% | 196,554 |
| Aug 29, 2025 | 843.80 | 853.50 | 838.15 | 841.35 | 841.35 | -0.54% | 184,281 |
| Aug 28, 2025 | 825.05 | 857.00 | 815.30 | 845.95 | 845.95 | 3.33% | 302,755 |
| Aug 26, 2025 | 830.65 | 835.00 | 812.10 | 818.65 | 818.65 | -1.08% | 404,073 |
| Aug 25, 2025 | 865.80 | 868.95 | 825.00 | 827.60 | 827.60 | -4.13% | 417,777 |
| Aug 22, 2025 | 862.10 | 868.75 | 851.85 | 863.25 | 863.25 | 0.64% | 294,152 |
| Aug 21, 2025 | 849.05 | 878.80 | 847.65 | 857.80 | 857.80 | 2.03% | 507,117 |
| Aug 20, 2025 | 855.00 | 855.00 | 831.00 | 840.75 | 840.75 | -1.40% | 314,786 |
| Aug 19, 2025 | 787.35 | 864.00 | 786.05 | 852.65 | 852.65 | 9.13% | 1,284,370 |
| Aug 18, 2025 | 758.10 | 784.50 | 752.00 | 781.30 | 781.30 | 3.14% | 548,733 |
| Aug 14, 2025 | 793.90 | 798.95 | 740.80 | 757.55 | 757.55 | -4.16% | 973,036 |
| Aug 13, 2025 | 800.00 | 812.00 | 768.55 | 790.45 | 790.45 | -7.68% | 1,229,473 |
| Aug 12, 2025 | 859.00 | 862.35 | 847.80 | 856.20 | 856.20 | -0.34% | 139,410 |
| Aug 11, 2025 | 850.10 | 860.80 | 839.65 | 859.10 | 859.10 | 1.52% | 198,904 |
| Aug 8, 2025 | 837.65 | 855.05 | 830.00 | 846.25 | 846.25 | 1.05% | 203,340 |
| Aug 7, 2025 | 817.40 | 840.85 | 799.00 | 837.45 | 837.45 | 2.45% | 392,049 |
| Aug 6, 2025 | 869.35 | 875.70 | 813.05 | 817.40 | 817.40 | -5.98% | 330,094 |
| Aug 5, 2025 | 893.00 | 898.70 | 865.70 | 869.35 | 869.35 | -2.15% | 140,136 |
| Aug 4, 2025 | 864.05 | 891.95 | 852.70 | 888.45 | 888.45 | 2.83% | 235,535 |
| Aug 1, 2025 | 911.20 | 918.35 | 857.40 | 864.00 | 864.00 | -5.18% | 305,093 |
| Jul 31, 2025 | 928.50 | 939.00 | 903.50 | 911.20 | 911.20 | -3.73% | 288,932 |
| Jul 30, 2025 | 942.00 | 954.00 | 931.10 | 946.50 | 946.50 | 0.98% | 174,290 |
| Jul 29, 2025 | 922.95 | 953.75 | 921.00 | 937.30 | 937.30 | 1.55% | 217,015 |
| Jul 28, 2025 | 944.25 | 947.00 | 918.30 | 922.95 | 922.95 | -2.25% | 226,926 |
| Jul 25, 2025 | 946.80 | 947.80 | 929.45 | 944.15 | 944.15 | 0.56% | 186,228 |
| Jul 24, 2025 | 955.00 | 955.00 | 935.45 | 938.90 | 938.90 | -0.84% | 162,141 |
| Jul 23, 2025 | 940.95 | 969.50 | 930.05 | 946.90 | 946.90 | 1.32% | 529,024 |
| Jul 22, 2025 | 950.70 | 957.00 | 924.00 | 934.60 | 934.60 | -1.69% | 224,824 |
| Jul 21, 2025 | 952.00 | 962.35 | 950.00 | 950.70 | 950.70 | -0.06% | 120,634 |
| Jul 18, 2025 | 962.40 | 964.15 | 933.50 | 951.30 | 951.30 | -0.69% | 180,602 |
| Jul 17, 2025 | 970.00 | 970.00 | 951.10 | 957.90 | 957.90 | -0.73% | 216,347 |
| Jul 16, 2025 | 949.70 | 971.00 | 937.50 | 964.90 | 964.90 | 2.14% | 317,473 |
| Jul 15, 2025 | 941.45 | 962.90 | 937.45 | 944.70 | 944.70 | 1.28% | 399,871 |
| Jul 14, 2025 | 927.20 | 946.40 | 912.00 | 932.80 | 932.80 | 0.60% | 345,526 |
| Jul 11, 2025 | 909.00 | 929.80 | 905.00 | 927.20 | 927.20 | 1.72% | 292,346 |
| Jul 10, 2025 | 923.95 | 923.95 | 906.30 | 911.55 | 911.55 | -0.15% | 178,163 |
| Jul 9, 2025 | 920.00 | 932.40 | 907.00 | 912.95 | 912.95 | -0.37% | 283,036 |
| Jul 8, 2025 | 904.65 | 920.00 | 894.00 | 916.35 | 916.35 | 1.92% | 443,001 |
| Jul 7, 2025 | 904.00 | 913.95 | 887.10 | 899.10 | 899.10 | -0.14% | 393,885 |
| Jul 4, 2025 | 906.00 | 912.70 | 898.00 | 900.35 | 900.35 | -0.45% | 171,174 |
| Jul 3, 2025 | 897.90 | 919.50 | 893.05 | 904.45 | 904.45 | 0.73% | 243,837 |