Aarti Surfactants Limited (NSE:AARTISURF)
India · Delayed Price · Currency is INR 411.00
-23.60 (-5.43%)
Jan 23, 2026, 3:29 PM IST
Aarti Surfactants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 434.00 | 434.00 | 393.00 | 405.75 | 405.75 | -6.64% | 26,327 |
| Jan 22, 2026 | 432.05 | 440.90 | 423.20 | 434.60 | 434.60 | 1.14% | 24,220 |
| Jan 21, 2026 | 479.00 | 488.90 | 418.20 | 429.70 | 429.70 | -6.40% | 309,227 |
| Jan 20, 2026 | 410.95 | 459.10 | 405.05 | 459.10 | 459.10 | 19.99% | 272,479 |
| Jan 19, 2026 | 380.00 | 393.00 | 361.05 | 382.60 | 382.60 | 0.04% | 17,465 |
| Jan 16, 2026 | 375.80 | 393.00 | 375.80 | 382.45 | 382.45 | 0.63% | 9,390 |
| Jan 14, 2026 | 383.50 | 386.80 | 376.70 | 380.05 | 380.05 | -0.14% | 6,950 |
| Jan 13, 2026 | 363.00 | 390.60 | 360.00 | 380.60 | 380.60 | 5.41% | 21,964 |
| Jan 12, 2026 | 364.40 | 367.35 | 358.30 | 361.05 | 361.05 | -0.92% | 10,161 |
| Jan 9, 2026 | 370.05 | 377.00 | 362.15 | 364.40 | 364.40 | -3.12% | 12,308 |
| Jan 8, 2026 | 376.30 | 383.50 | 374.05 | 376.15 | 376.15 | -1.12% | 8,398 |
| Jan 7, 2026 | 388.00 | 388.00 | 374.05 | 380.40 | 380.40 | -1.05% | 8,686 |
| Jan 6, 2026 | 394.00 | 394.00 | 383.00 | 384.45 | 384.45 | -0.98% | 5,383 |
| Jan 5, 2026 | 387.00 | 394.30 | 387.00 | 388.25 | 388.25 | 0.18% | 6,189 |
| Jan 2, 2026 | 387.10 | 394.95 | 386.10 | 387.55 | 387.55 | -1.10% | 12,826 |
| Jan 1, 2026 | 386.25 | 395.00 | 386.25 | 391.85 | 391.85 | 1.04% | 4,264 |
| Dec 31, 2025 | 390.20 | 394.00 | 383.55 | 387.80 | 387.80 | 0.38% | 11,212 |
| Dec 30, 2025 | 386.80 | 393.35 | 385.00 | 386.35 | 386.35 | -1.24% | 9,656 |
| Dec 29, 2025 | 392.40 | 397.00 | 390.00 | 391.20 | 391.20 | -0.31% | 5,346 |
| Dec 26, 2025 | 400.55 | 400.55 | 391.60 | 392.40 | 392.40 | -1.03% | 7,549 |
| Dec 24, 2025 | 397.00 | 405.00 | 396.00 | 396.50 | 396.50 | -0.56% | 16,772 |
| Dec 23, 2025 | 404.70 | 404.70 | 397.90 | 398.75 | 398.75 | 0.06% | 9,907 |
| Dec 22, 2025 | 405.55 | 410.00 | 397.00 | 398.50 | 398.50 | -1.74% | 12,842 |
| Dec 19, 2025 | 398.00 | 407.30 | 392.05 | 405.55 | 405.55 | 1.90% | 3,412 |
| Dec 18, 2025 | 402.10 | 405.15 | 393.50 | 398.00 | 398.00 | -0.48% | 4,232 |
| Dec 17, 2025 | 408.20 | 409.50 | 397.00 | 399.90 | 399.90 | -1.05% | 2,955 |
| Dec 16, 2025 | 410.00 | 410.70 | 403.00 | 404.15 | 404.15 | -0.60% | 3,029 |
| Dec 15, 2025 | 399.00 | 410.00 | 399.00 | 406.60 | 406.60 | 1.52% | 4,820 |
| Dec 12, 2025 | 405.00 | 414.35 | 391.60 | 400.50 | 400.50 | -0.78% | 12,498 |
| Dec 11, 2025 | 422.00 | 422.00 | 400.10 | 403.65 | 403.65 | -0.39% | 5,968 |
| Dec 10, 2025 | 392.20 | 417.70 | 392.20 | 405.25 | 405.25 | 3.17% | 7,232 |
| Dec 9, 2025 | 387.00 | 399.40 | 385.50 | 392.80 | 392.80 | 0.10% | 10,207 |
| Dec 8, 2025 | 405.00 | 405.00 | 390.25 | 392.40 | 392.40 | -2.40% | 11,547 |
| Dec 5, 2025 | 408.00 | 417.00 | 401.70 | 402.05 | 402.05 | -1.46% | 8,011 |
| Dec 4, 2025 | 412.65 | 421.00 | 406.85 | 408.00 | 408.00 | -1.39% | 7,865 |
| Dec 3, 2025 | 424.75 | 425.45 | 411.00 | 413.75 | 413.75 | -1.79% | 7,180 |
| Dec 2, 2025 | 431.30 | 431.30 | 417.00 | 421.30 | 421.30 | -1.45% | 3,927 |
| Dec 1, 2025 | 429.30 | 437.35 | 426.00 | 427.50 | 427.50 | -1.37% | 2,614 |
| Nov 28, 2025 | 430.00 | 440.00 | 428.15 | 433.45 | 433.45 | 1.04% | 3,591 |
| Nov 27, 2025 | 428.20 | 430.00 | 426.00 | 429.00 | 429.00 | 0.19% | 3,960 |
| Nov 26, 2025 | 426.05 | 434.40 | 426.00 | 428.20 | 428.20 | 0.66% | 5,580 |
| Nov 25, 2025 | 442.45 | 447.40 | 421.00 | 425.40 | 425.40 | -3.27% | 14,854 |
| Nov 24, 2025 | 440.00 | 450.00 | 439.00 | 439.80 | 439.80 | -1.14% | 5,714 |
| Nov 21, 2025 | 447.30 | 452.40 | 442.05 | 444.85 | 444.85 | 0.26% | 5,249 |
| Nov 20, 2025 | 447.05 | 457.00 | 442.00 | 443.70 | 443.70 | -0.75% | 8,136 |
| Nov 19, 2025 | 448.80 | 464.75 | 439.00 | 447.05 | 447.05 | -0.39% | 7,884 |
| Nov 18, 2025 | 459.45 | 460.40 | 446.00 | 448.80 | 448.80 | -0.85% | 9,151 |
| Nov 17, 2025 | 463.00 | 463.05 | 450.00 | 452.65 | 452.65 | -0.66% | 4,740 |
| Nov 14, 2025 | 470.10 | 470.10 | 450.05 | 455.65 | 455.65 | -2.22% | 5,962 |
| Nov 13, 2025 | 469.15 | 477.00 | 463.10 | 466.00 | 466.00 | -0.54% | 4,230 |