Aarti Pharmalabs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	661.35	674.00	650.80	667.15	667.15	-1.06%	155,910
Jul 30, 2026	680.15	686.40	672.75	674.30	674.30	-1.27%	84,003
Jul 29, 2026	676.10	692.00	675.05	682.95	682.95	1.08%	157,246
Jul 28, 2026	684.00	688.40	673.20	675.65	675.65	-1.27%	59,177
Jul 27, 2026	685.00	692.95	675.05	684.35	684.35	1.57%	105,041
Jul 24, 2026	658.60	684.45	654.85	673.80	673.80	2.12%	119,965
Jul 23, 2026	669.00	677.85	654.00	659.80	659.80	-1.92%	240,268
Jul 22, 2026	700.00	700.30	670.05	672.70	672.70	-4.22%	244,021
Jul 21, 2026	697.85	707.80	695.80	702.35	702.35	0.63%	82,742
Jul 20, 2026	707.00	713.40	693.00	697.95	697.95	-1.41%	104,785
Jul 17, 2026	717.40	720.00	698.05	707.90	707.90	-1.32%	102,911
Jul 16, 2026	718.50	729.35	713.00	717.40	717.40	-0.12%	120,690
Jul 15, 2026	711.00	730.90	709.00	718.25	718.25	1.20%	194,690
Jul 14, 2026	717.80	735.00	705.05	709.75	709.75	-1.12%	167,804
Jul 13, 2026	707.00	723.00	705.05	717.80	717.80	1.18%	127,669
Jul 10, 2026	706.45	713.45	703.00	709.45	709.45	0.92%	138,282
Jul 9, 2026	690.00	711.95	687.20	702.95	702.95	2.43%	127,076
Jul 8, 2026	694.00	708.00	681.10	686.25	686.25	-1.89%	152,475
Jul 7, 2026	705.35	713.00	696.40	699.50	699.50	-0.83%	121,104
Jul 6, 2026	708.00	710.05	694.40	705.35	705.35	-0.14%	123,344
Jul 3, 2026	699.85	718.95	698.55	706.35	706.35	1.31%	164,819
Jul 2, 2026	705.00	714.40	691.05	697.20	697.20	-0.64%	262,220
Jul 1, 2026	684.95	703.90	683.85	701.70	701.70	3.18%	248,573
Jun 30, 2026	676.90	694.45	673.00	680.05	680.05	0.70%	252,619
Jun 29, 2026	691.05	702.55	670.60	675.30	675.30	-2.23%	293,330
Jun 25, 2026	713.70	713.80	687.00	690.70	690.70	-2.73%	212,670
Jun 24, 2026	714.10	723.00	706.50	710.05	710.05	-0.08%	267,633
Jun 23, 2026	680.80	743.60	680.80	710.60	710.60	4.81%	1,833,296
Jun 22, 2026	691.80	699.00	673.85	678.00	678.00	-1.99%	138,782
Jun 19, 2026	657.40	706.00	653.00	691.80	691.80	5.06%	675,869
Jun 18, 2026	648.30	660.00	645.90	658.50	658.50	1.59%	133,660
Jun 17, 2026	639.35	654.90	639.35	648.20	648.20	1.38%	135,288
Jun 16, 2026	641.90	649.20	635.85	639.35	639.35	-0.20%	99,346
Jun 15, 2026	654.05	654.05	637.20	640.65	640.65	-0.08%	122,011
Jun 12, 2026	625.05	644.00	625.05	641.15	641.15	3.02%	145,262
Jun 11, 2026	620.00	634.45	616.65	622.35	622.35	0.02%	140,495
Jun 10, 2026	624.60	633.30	618.05	622.25	622.25	-0.48%	146,474
Jun 9, 2026	609.05	628.00	607.00	625.25	625.25	3.12%	113,051
Jun 8, 2026	614.95	621.70	604.15	606.35	606.35	-3.49%	263,851
Jun 5, 2026	644.00	653.75	623.15	628.30	628.30	-2.40%	275,469
Jun 4, 2026	620.00	651.00	615.00	643.75	643.75	3.52%	228,258
Jun 3, 2026	635.20	639.65	605.00	621.85	621.85	-2.10%	365,040
Jun 2, 2026	642.35	646.90	628.15	635.20	635.20	-1.11%	172,574
Jun 1, 2026	635.00	659.70	635.00	642.35	642.35	1.44%	199,732
May 29, 2026	656.25	663.00	626.00	633.25	633.25	-3.36%	504,434
May 27, 2026	694.60	700.00	652.50	655.25	655.25	-5.67%	526,788
May 26, 2026	706.80	720.00	691.25	694.60	694.60	-5.17%	503,962
May 25, 2026	714.15	741.40	714.15	732.45	732.45	2.71%	160,880
May 22, 2026	703.50	727.25	702.65	713.10	713.10	1.36%	128,328
May 21, 2026	710.80	711.40	701.00	703.50	703.50	0.39%	78,237