Aarti Surfactants Limited (NSE:AARTISURF)
India · Delayed Price · Currency is INR 356.00
+34.90 (10.87%)
Apr 1, 2026, 3:29 PM IST
Aarti Surfactants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 328.00 | 339.20 | 316.00 | 321.10 | 321.10 | -5.35% | 27,831 |
| Mar 27, 2026 | 347.00 | 352.20 | 335.05 | 339.25 | 339.25 | -4.02% | 25,280 |
| Mar 25, 2026 | 350.00 | 365.90 | 349.70 | 353.45 | 353.45 | 0.60% | 19,134 |
| Mar 24, 2026 | 340.00 | 356.65 | 337.60 | 351.35 | 351.35 | 3.98% | 21,572 |
| Mar 23, 2026 | 341.10 | 349.65 | 336.00 | 337.90 | 337.90 | -4.24% | 11,329 |
| Mar 20, 2026 | 351.10 | 360.00 | 348.15 | 352.85 | 352.85 | 1.51% | 15,368 |
| Mar 19, 2026 | 353.00 | 355.00 | 340.05 | 347.60 | 347.60 | -1.42% | 16,021 |
| Mar 18, 2026 | 348.35 | 364.95 | 346.05 | 352.60 | 352.60 | 1.76% | 51,942 |
| Mar 17, 2026 | 348.95 | 359.95 | 341.05 | 346.50 | 346.50 | -0.70% | 15,522 |
| Mar 16, 2026 | 372.50 | 372.50 | 341.00 | 348.95 | 348.95 | -4.28% | 19,963 |
| Mar 13, 2026 | 366.05 | 374.30 | 359.05 | 364.55 | 364.55 | -3.08% | 7,468 |
| Mar 12, 2026 | 369.85 | 385.00 | 363.20 | 376.15 | 376.15 | 2.45% | 12,500 |
| Mar 11, 2026 | 361.35 | 371.00 | 361.35 | 367.15 | 367.15 | 2.11% | 17,632 |
| Mar 10, 2026 | 360.00 | 364.00 | 352.80 | 359.55 | 359.55 | 2.58% | 12,922 |
| Mar 9, 2026 | 380.00 | 380.00 | 335.55 | 350.50 | 350.50 | -7.92% | 30,994 |
| Mar 6, 2026 | 378.00 | 385.00 | 378.00 | 380.65 | 380.65 | 0.58% | 7,172 |
| Mar 5, 2026 | 372.60 | 386.90 | 372.60 | 378.45 | 378.45 | 0.89% | 7,852 |
| Mar 4, 2026 | 380.00 | 384.90 | 372.05 | 375.10 | 375.10 | -2.72% | 9,132 |
| Mar 2, 2026 | 399.00 | 399.00 | 383.00 | 385.60 | 385.60 | -4.78% | 12,003 |
| Feb 27, 2026 | 406.45 | 408.00 | 398.00 | 404.95 | 404.95 | 0.92% | 2,557 |
| Feb 26, 2026 | 406.95 | 406.95 | 400.00 | 401.25 | 401.25 | -1.16% | 2,843 |
| Feb 25, 2026 | 400.00 | 409.95 | 400.00 | 405.95 | 405.95 | 1.21% | 4,593 |
| Feb 24, 2026 | 406.70 | 410.00 | 400.00 | 401.10 | 401.10 | -1.19% | 2,698 |
| Feb 23, 2026 | 418.50 | 418.50 | 405.05 | 405.95 | 405.95 | -3.00% | 5,586 |
| Feb 20, 2026 | 415.50 | 421.95 | 410.30 | 418.50 | 418.50 | 1.22% | 5,397 |
| Feb 19, 2026 | 418.40 | 419.00 | 412.00 | 413.45 | 413.45 | -0.21% | 3,758 |
| Feb 18, 2026 | 427.50 | 427.50 | 414.00 | 414.30 | 414.30 | 0.61% | 2,826 |
| Feb 17, 2026 | 410.65 | 422.60 | 409.50 | 411.80 | 411.80 | -0.22% | 9,191 |
| Feb 16, 2026 | 429.95 | 434.45 | 410.00 | 412.70 | 412.70 | -2.56% | 8,363 |
| Feb 13, 2026 | 423.00 | 427.70 | 416.50 | 423.55 | 423.55 | -0.53% | 5,659 |
| Feb 12, 2026 | 428.10 | 434.55 | 422.60 | 425.80 | 425.80 | -2.09% | 5,553 |
| Feb 11, 2026 | 445.70 | 445.80 | 430.00 | 434.90 | 434.90 | -2.42% | 10,989 |
| Feb 10, 2026 | 441.80 | 455.00 | 433.00 | 445.70 | 445.70 | 0.88% | 9,719 |
| Feb 9, 2026 | 426.80 | 448.00 | 426.80 | 441.80 | 441.80 | 3.53% | 12,265 |
| Feb 6, 2026 | 423.90 | 428.95 | 416.45 | 426.75 | 426.75 | 1.28% | 9,434 |
| Feb 5, 2026 | 422.05 | 429.70 | 420.00 | 421.35 | 421.35 | -1.84% | 6,177 |
| Feb 4, 2026 | 403.00 | 431.00 | 403.00 | 429.25 | 429.25 | 4.22% | 15,729 |
| Feb 3, 2026 | 448.40 | 449.90 | 409.55 | 411.85 | 411.85 | 1.14% | 22,757 |
| Feb 2, 2026 | 405.00 | 415.40 | 400.00 | 407.20 | 407.20 | -0.59% | 7,293 |
| Feb 1, 2026 | 422.00 | 422.00 | 395.00 | 409.60 | 409.60 | -0.70% | 9,203 |
| Jan 30, 2026 | 405.00 | 424.00 | 400.00 | 412.50 | 412.50 | -0.31% | 13,773 |
| Jan 29, 2026 | 410.00 | 429.90 | 410.00 | 413.80 | 413.80 | 1.01% | 18,188 |
| Jan 28, 2026 | 407.00 | 413.65 | 400.65 | 409.65 | 409.65 | 3.17% | 10,401 |
| Jan 27, 2026 | 405.85 | 419.15 | 386.40 | 397.05 | 397.05 | -2.14% | 24,552 |
| 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 |