Aarti Pharmalabs Limited (NSE:AARTIPHARM)
India · Delayed Price · Currency is INR 814.85
-13.95 (-1.68%)
Oct 23, 2026, 2:15 PM IST
Aarti Pharmalabs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 832.00 | 832.00 | 782.00 | 814.85 | 814.85 | -1.68% | 568,907 |
| Oct 22, 2026 | 840.00 | 844.00 | 821.00 | 828.80 | 828.80 | -1.71% | 414,639 |
| Oct 21, 2026 | 842.00 | 852.10 | 825.70 | 843.25 | 843.25 | 1.31% | 650,314 |
| Oct 19, 2026 | 879.00 | 879.00 | 830.80 | 832.35 | 832.35 | -4.73% | 451,955 |
| Oct 16, 2026 | 867.50 | 890.65 | 864.85 | 873.65 | 873.65 | 1.14% | 307,606 |
| Oct 15, 2026 | 865.00 | 870.00 | 858.00 | 863.80 | 863.80 | -0.44% | 202,955 |
| Oct 14, 2026 | 884.00 | 884.00 | 846.80 | 867.65 | 867.65 | -1.91% | 607,831 |
| Oct 13, 2026 | 878.35 | 888.00 | 845.15 | 884.50 | 884.50 | 0.70% | 501,249 |
| Oct 12, 2026 | 865.00 | 890.75 | 861.00 | 878.35 | 878.35 | 2.67% | 433,409 |
| Oct 9, 2026 | 880.70 | 892.00 | 850.00 | 855.50 | 855.50 | -2.68% | 444,377 |
| Oct 8, 2026 | 956.00 | 958.05 | 868.25 | 879.05 | 879.05 | -7.79% | 1,140,881 |
| Oct 7, 2026 | 980.05 | 980.50 | 950.00 | 953.35 | 953.35 | -2.22% | 522,298 |
| Oct 6, 2026 | 954.00 | 987.00 | 954.00 | 975.00 | 975.00 | 3.00% | 537,274 |
| Oct 5, 2026 | 981.00 | 991.80 | 940.55 | 946.60 | 946.60 | -2.26% | 629,798 |
| Oct 1, 2026 | 953.00 | 984.85 | 921.75 | 968.50 | 968.50 | 1.55% | 658,749 |
| Sep 30, 2026 | 983.50 | 1,002.40 | 943.00 | 953.75 | 953.75 | -1.96% | 951,362 |
| Sep 29, 2026 | 912.00 | 985.05 | 906.20 | 972.80 | 972.80 | 6.43% | 812,673 |
| Sep 28, 2026 | 940.00 | 946.40 | 910.50 | 914.00 | 914.00 | -2.72% | 528,118 |
| Sep 25, 2026 | 930.00 | 962.00 | 915.45 | 939.55 | 939.55 | 0.57% | 675,198 |
| Sep 24, 2026 | 934.50 | 957.00 | 923.35 | 934.25 | 934.25 | -0.62% | 800,441 |
| Sep 23, 2026 | 885.00 | 957.30 | 885.00 | 940.10 | 940.10 | 6.38% | 2,945,650 |
| Sep 22, 2026 | 862.00 | 909.50 | 861.20 | 883.75 | 883.75 | 4.41% | 1,401,079 |
| Sep 21, 2026 | 820.00 | 871.20 | 811.20 | 846.45 | 846.45 | 3.18% | 2,420,466 |
| Sep 18, 2026 | 827.00 | 845.70 | 812.40 | 820.40 | 820.40 | -0.79% | 1,901,494 |
| Sep 17, 2026 | 811.00 | 836.00 | 801.95 | 826.95 | 826.95 | 1.72% | 244,047 |
| Sep 16, 2026 | 785.00 | 819.80 | 765.00 | 813.00 | 813.00 | 2.98% | 378,693 |
| Sep 15, 2026 | 831.95 | 832.00 | 785.15 | 789.45 | 789.45 | -4.30% | 386,201 |
| Sep 11, 2026 | 814.00 | 833.00 | 814.00 | 826.95 | 824.95 | 0.15% | 268,696 |
| Sep 10, 2026 | 836.00 | 839.00 | 814.00 | 825.75 | 823.75 | -0.47% | 285,444 |
| Sep 9, 2026 | 866.00 | 873.00 | 820.50 | 829.65 | 827.64 | -4.31% | 557,734 |
| Sep 8, 2026 | 866.90 | 889.70 | 861.55 | 867.00 | 864.90 | 0.50% | 453,073 |
| Sep 7, 2026 | 861.00 | 894.70 | 856.35 | 862.65 | 860.56 | 0.45% | 745,049 |
| Sep 4, 2026 | 872.00 | 879.75 | 854.10 | 858.80 | 856.72 | -1.07% | 463,265 |
| Sep 3, 2026 | 867.25 | 886.95 | 854.50 | 868.10 | 866.00 | 0.10% | 378,950 |
| Sep 2, 2026 | 866.00 | 879.40 | 859.50 | 867.25 | 865.15 | 0.24% | 343,720 |
| Sep 1, 2026 | 845.00 | 874.85 | 836.00 | 865.20 | 863.11 | 2.34% | 513,635 |
| Aug 31, 2026 | 839.90 | 864.90 | 829.00 | 845.40 | 843.36 | 0.56% | 522,950 |
| Aug 28, 2026 | 818.00 | 848.90 | 815.75 | 840.70 | 838.67 | 3.34% | 278,187 |
| Aug 27, 2026 | 836.00 | 843.00 | 810.10 | 813.50 | 811.53 | -2.77% | 397,741 |
| Aug 26, 2026 | 838.00 | 862.00 | 831.65 | 836.65 | 834.63 | 0.20% | 432,818 |
| Aug 25, 2026 | 844.00 | 851.20 | 826.60 | 834.95 | 832.93 | -0.97% | 387,475 |
| Aug 24, 2026 | 817.00 | 859.80 | 808.80 | 843.15 | 841.11 | 3.23% | 750,494 |
| Aug 21, 2026 | 829.25 | 836.95 | 806.40 | 816.80 | 814.82 | -1.50% | 511,140 |
| Aug 20, 2026 | 837.00 | 849.50 | 826.00 | 829.25 | 827.24 | -0.59% | 224,593 |
| Aug 19, 2026 | 878.00 | 878.95 | 826.55 | 834.15 | 832.13 | -4.62% | 377,267 |
| Aug 18, 2026 | 861.95 | 892.00 | 850.00 | 874.55 | 872.43 | 1.46% | 316,783 |
| Aug 17, 2026 | 860.00 | 885.00 | 851.35 | 861.95 | 859.87 | 1.26% | 520,496 |
| Aug 14, 2026 | 873.00 | 881.50 | 845.30 | 851.20 | 849.14 | -2.57% | 395,281 |
| Aug 13, 2026 | 894.90 | 898.95 | 865.10 | 873.65 | 871.54 | -1.69% | 605,030 |
| Aug 12, 2026 | 875.50 | 930.95 | 875.10 | 888.70 | 886.55 | 0.57% | 3,552,033 |