Aarti Pharmalabs Limited (NSE:AARTIPHARM)
India · Delayed Price · Currency is INR 747.50
-18.70 (-2.44%)
May 11, 2026, 3:29 PM IST
Aarti Pharmalabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 763.60 | 777.80 | 740.00 | 742.85 | 742.85 | -3.05% | 185,194 |
| May 8, 2026 | 777.65 | 789.00 | 762.60 | 766.20 | 766.20 | -1.47% | 145,918 |
| May 7, 2026 | 792.00 | 798.00 | 775.00 | 777.65 | 777.65 | -1.37% | 137,583 |
| May 6, 2026 | 771.20 | 791.05 | 768.00 | 788.45 | 788.45 | 2.74% | 299,171 |
| May 5, 2026 | 811.00 | 814.00 | 759.10 | 767.45 | 767.45 | -4.79% | 443,121 |
| May 4, 2026 | 751.35 | 809.00 | 742.50 | 806.10 | 806.10 | 8.90% | 575,775 |
| Apr 30, 2026 | 708.00 | 753.40 | 706.55 | 740.25 | 740.25 | 4.39% | 530,126 |
| Apr 29, 2026 | 728.30 | 740.00 | 702.05 | 709.10 | 709.10 | -0.44% | 220,056 |
| Apr 28, 2026 | 714.00 | 735.25 | 708.05 | 712.25 | 712.25 | -0.07% | 271,031 |
| Apr 27, 2026 | 690.00 | 718.95 | 689.05 | 712.75 | 712.75 | 2.86% | 205,466 |
| Apr 24, 2026 | 688.35 | 699.80 | 676.80 | 692.95 | 692.95 | 0.64% | 162,905 |
| Apr 23, 2026 | 691.55 | 703.90 | 685.05 | 688.55 | 688.55 | -0.78% | 115,389 |
| Apr 22, 2026 | 700.00 | 706.65 | 690.00 | 693.95 | 693.95 | -1.80% | 174,944 |
| Apr 21, 2026 | 676.15 | 709.90 | 669.05 | 706.70 | 706.70 | 4.52% | 202,461 |
| Apr 20, 2026 | 696.00 | 697.75 | 673.00 | 676.15 | 676.15 | -3.10% | 137,887 |
| Apr 17, 2026 | 700.00 | 703.60 | 693.80 | 697.75 | 697.75 | -0.32% | 98,323 |
| Apr 16, 2026 | 708.00 | 710.90 | 694.00 | 700.00 | 700.00 | -0.38% | 96,467 |
| Apr 15, 2026 | 696.95 | 711.00 | 696.95 | 702.65 | 702.65 | 1.58% | 161,784 |
| Apr 13, 2026 | 687.30 | 703.80 | 687.00 | 691.70 | 691.70 | 0.38% | 212,132 |
| Apr 10, 2026 | 686.00 | 704.00 | 681.00 | 689.05 | 689.05 | 1.19% | 108,049 |
| Apr 9, 2026 | 697.05 | 697.10 | 675.00 | 680.95 | 680.95 | -1.06% | 118,371 |
| Apr 8, 2026 | 676.60 | 695.80 | 655.00 | 688.25 | 688.25 | 5.93% | 252,916 |
| Apr 7, 2026 | 652.00 | 655.00 | 641.05 | 649.70 | 649.70 | -0.01% | 77,094 |
| Apr 6, 2026 | 655.00 | 660.95 | 631.80 | 649.75 | 649.75 | 0.64% | 140,324 |
| Apr 2, 2026 | 633.20 | 650.50 | 614.95 | 645.65 | 645.65 | 1.67% | 176,765 |
| Apr 1, 2026 | 610.00 | 654.80 | 610.00 | 635.05 | 635.05 | 7.28% | 199,358 |
| Mar 30, 2026 | 611.30 | 611.30 | 585.00 | 591.95 | 591.95 | -2.78% | 513,822 |
| Mar 27, 2026 | 636.00 | 636.00 | 602.50 | 608.85 | 608.85 | -4.72% | 397,022 |
| Mar 25, 2026 | 628.55 | 657.10 | 625.95 | 639.00 | 639.00 | 2.61% | 354,066 |
| Mar 24, 2026 | 639.00 | 640.00 | 615.15 | 622.75 | 622.75 | 0.83% | 287,517 |
| Mar 23, 2026 | 640.95 | 641.00 | 614.00 | 617.60 | 617.60 | -4.19% | 272,148 |
| Mar 20, 2026 | 649.85 | 659.90 | 637.00 | 644.60 | 644.60 | -0.39% | 164,744 |
| Mar 19, 2026 | 650.00 | 658.20 | 642.05 | 647.15 | 647.15 | -1.36% | 235,861 |
| Mar 18, 2026 | 644.05 | 661.95 | 639.90 | 656.05 | 656.05 | 1.78% | 143,588 |
| Mar 17, 2026 | 631.30 | 654.35 | 631.30 | 644.55 | 644.55 | 2.42% | 153,068 |
| Mar 16, 2026 | 644.95 | 665.00 | 624.55 | 629.35 | 629.35 | -3.30% | 246,146 |
| Mar 13, 2026 | 674.00 | 681.55 | 646.00 | 650.85 | 650.85 | -4.10% | 273,323 |
| Mar 12, 2026 | 671.50 | 684.80 | 665.20 | 678.65 | 678.65 | -0.35% | 107,706 |
| Mar 11, 2026 | 686.00 | 699.80 | 678.00 | 681.05 | 681.05 | -0.82% | 113,933 |
| Mar 10, 2026 | 690.35 | 695.00 | 681.05 | 686.70 | 686.70 | 0.83% | 118,363 |
| Mar 9, 2026 | 685.00 | 686.00 | 670.85 | 681.05 | 681.05 | -2.73% | 106,712 |
| 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 |