Aarti Pharmalabs Limited (NSE:AARTIPHARM)
India · Delayed Price · Currency is INR 816.80
-12.45 (-1.50%)
Aug 21, 2026, 3:30 PM IST
Aarti Pharmalabs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 829.25 | 836.95 | 806.40 | 816.80 | 816.80 | -1.50% | 511,140 |
| Aug 20, 2026 | 837.00 | 849.50 | 826.00 | 829.25 | 829.25 | -0.59% | 224,593 |
| Aug 19, 2026 | 878.00 | 878.95 | 826.55 | 834.15 | 834.15 | -4.62% | 377,267 |
| Aug 18, 2026 | 861.95 | 892.00 | 850.00 | 874.55 | 874.55 | 1.46% | 316,783 |
| Aug 17, 2026 | 860.00 | 885.00 | 851.35 | 861.95 | 861.95 | 1.26% | 520,496 |
| Aug 14, 2026 | 873.00 | 881.50 | 845.30 | 851.20 | 851.20 | -2.57% | 395,281 |
| Aug 13, 2026 | 894.90 | 898.95 | 865.10 | 873.65 | 873.65 | -1.69% | 605,030 |
| Aug 12, 2026 | 875.50 | 930.95 | 875.10 | 888.70 | 888.70 | 0.57% | 3,552,033 |
| Aug 11, 2026 | 848.90 | 932.60 | 826.20 | 883.70 | 883.70 | 7.38% | 14,873,286 |
| Aug 10, 2026 | 763.00 | 823.00 | 763.00 | 823.00 | 823.00 | 20.00% | 3,125,635 |
| Aug 7, 2026 | 691.00 | 706.00 | 683.00 | 685.85 | 685.85 | -0.92% | 179,726 |
| Aug 6, 2026 | 683.00 | 699.00 | 679.80 | 692.25 | 692.25 | 1.35% | 165,905 |
| Aug 5, 2026 | 692.50 | 695.95 | 679.80 | 683.00 | 683.00 | -1.01% | 123,296 |
| Aug 4, 2026 | 678.00 | 702.80 | 678.00 | 690.00 | 690.00 | 2.10% | 199,670 |
| Aug 3, 2026 | 670.80 | 693.00 | 670.65 | 675.80 | 675.80 | 1.30% | 86,652 |
| 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 |