Aarti Pharmalabs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	700.45	709.70	698.10	700.75	700.75	-0.73%	108,092
May 19, 2026	701.00	718.65	697.20	705.90	705.90	0.66%	77,871
May 18, 2026	705.00	707.90	687.05	701.30	701.30	-1.47%	106,308
May 15, 2026	719.25	725.30	705.60	711.75	711.75	-1.04%	133,984
May 14, 2026	706.60	724.45	705.00	719.25	719.25	1.79%	97,541
May 13, 2026	702.95	717.45	702.90	706.60	706.60	-0.86%	169,229
May 12, 2026	743.50	748.70	709.70	712.70	712.70	-4.06%	146,504
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