Aarti Industries Limited (BOM:524208)
India
· Delayed Price · Currency is INR 363.40
-5.95 (-1.61%)
At close: Dec 5, 2025
Aarti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 369.50 | 371.85 | 362.35 | 363.40 | 363.40 | -1.61% | 24,208 |
| Dec 4, 2025 | 370.30 | 371.90 | 368.00 | 369.35 | 369.35 | -0.18% | 595,802 |
| Dec 3, 2025 | 376.75 | 379.70 | 369.50 | 370.00 | 370.00 | -1.78% | 19,905 |
| Dec 2, 2025 | 381.10 | 381.90 | 374.55 | 376.70 | 376.70 | -1.04% | 40,728 |
| Dec 1, 2025 | 383.40 | 383.45 | 380.00 | 380.65 | 380.65 | -0.42% | 12,906 |
| Nov 28, 2025 | 382.25 | 383.00 | 378.95 | 382.25 | 382.25 | 0.43% | 14,853 |
| Nov 27, 2025 | 378.50 | 382.75 | 377.30 | 380.60 | 380.60 | 0.71% | 10,502 |
| Nov 26, 2025 | 380.10 | 382.60 | 376.55 | 377.90 | 377.90 | -0.58% | 31,742 |
| Nov 25, 2025 | 381.30 | 383.15 | 378.25 | 380.10 | 380.10 | -0.08% | 13,762 |
| Nov 24, 2025 | 384.55 | 385.40 | 379.35 | 380.40 | 380.40 | -1.10% | 16,569 |
| Nov 21, 2025 | 388.50 | 388.50 | 381.25 | 384.65 | 384.65 | -0.58% | 51,528 |
| Nov 20, 2025 | 391.05 | 392.95 | 386.10 | 386.90 | 386.90 | -0.86% | 33,304 |
| Nov 19, 2025 | 389.45 | 390.95 | 387.00 | 390.25 | 390.25 | 0.15% | 10,931 |
| Nov 18, 2025 | 395.90 | 395.90 | 388.00 | 389.65 | 389.65 | -1.39% | 7,615 |
| Nov 17, 2025 | 391.95 | 398.75 | 391.95 | 395.15 | 395.15 | 0.57% | 37,462 |
| Nov 14, 2025 | 393.05 | 394.05 | 388.50 | 392.90 | 392.90 | -0.11% | 48,232 |
| Nov 13, 2025 | 397.70 | 401.50 | 392.30 | 393.35 | 393.35 | -0.94% | 73,757 |
| Nov 12, 2025 | 387.65 | 398.00 | 387.65 | 397.10 | 397.10 | 2.73% | 90,293 |
| Nov 11, 2025 | 393.10 | 394.70 | 383.20 | 386.55 | 386.55 | -1.58% | 90,045 |
| Nov 10, 2025 | 387.60 | 399.25 | 387.60 | 392.75 | 392.75 | -0.14% | 155,777 |
| Nov 7, 2025 | 401.10 | 419.60 | 384.45 | 393.30 | 393.30 | 0.68% | 1,819,002 |
| Nov 6, 2025 | 384.00 | 392.00 | 380.00 | 390.65 | 390.65 | 1.35% | 111,447 |
| Nov 4, 2025 | 389.00 | 390.50 | 383.35 | 385.45 | 385.45 | -0.79% | 15,676 |
| Nov 3, 2025 | 380.85 | 392.45 | 379.65 | 388.50 | 388.50 | 2.24% | 87,944 |
| Oct 31, 2025 | 382.85 | 384.65 | 379.10 | 380.00 | 380.00 | -0.71% | 10,841 |
| Oct 30, 2025 | 386.10 | 388.00 | 381.00 | 382.70 | 382.70 | -0.85% | 32,691 |
| Oct 29, 2025 | 378.25 | 387.60 | 378.25 | 386.00 | 386.00 | 2.17% | 24,066 |
| Oct 28, 2025 | 382.40 | 382.65 | 376.50 | 377.80 | 377.80 | -0.62% | 15,232 |
| Oct 27, 2025 | 383.95 | 383.95 | 378.55 | 380.15 | 380.15 | -0.35% | 16,614 |
| Oct 24, 2025 | 381.05 | 386.00 | 376.60 | 381.50 | 381.50 | 0.62% | 24,607 |
| Oct 23, 2025 | 379.35 | 381.00 | 375.75 | 379.15 | 379.15 | 1.03% | 69,190 |
| Oct 21, 2025 | 375.60 | 376.50 | 373.15 | 375.30 | 375.30 | 0.71% | 16,536 |
| Oct 20, 2025 | 375.05 | 376.00 | 371.80 | 372.65 | 372.65 | -0.56% | 11,836 |
| Oct 17, 2025 | 377.30 | 377.30 | 370.70 | 374.75 | 374.75 | -0.46% | 23,412 |
| Oct 16, 2025 | 374.40 | 378.60 | 372.65 | 376.50 | 376.50 | 1.03% | 29,439 |
| Oct 15, 2025 | 377.90 | 377.90 | 370.30 | 372.65 | 372.65 | -0.60% | 16,764 |
| Oct 14, 2025 | 383.35 | 383.35 | 372.05 | 374.90 | 374.90 | -1.67% | 22,199 |
| Oct 13, 2025 | 378.45 | 385.60 | 377.60 | 381.25 | 381.25 | 0.85% | 85,316 |
| Oct 10, 2025 | 380.95 | 381.90 | 377.30 | 378.05 | 378.05 | -0.59% | 14,385 |
| Oct 9, 2025 | 374.35 | 382.00 | 373.25 | 380.30 | 380.30 | 1.44% | 18,631 |
| Oct 8, 2025 | 377.25 | 382.00 | 373.80 | 374.90 | 374.90 | -0.60% | 16,674 |
| Oct 7, 2025 | 376.55 | 380.70 | 376.00 | 377.15 | 377.15 | -0.15% | 30,849 |
| Oct 6, 2025 | 378.35 | 382.55 | 376.80 | 377.70 | 377.70 | -0.77% | 53,760 |
| Oct 3, 2025 | 379.15 | 382.80 | 379.00 | 380.65 | 380.65 | 0.38% | 15,238 |
| Oct 1, 2025 | 375.25 | 380.50 | 373.50 | 379.20 | 379.20 | 1.11% | 45,010 |
| Sep 30, 2025 | 372.30 | 376.00 | 371.20 | 375.05 | 375.05 | 0.75% | 18,445 |
| Sep 29, 2025 | 373.15 | 377.60 | 371.00 | 372.25 | 372.25 | -0.69% | 35,511 |
| Sep 26, 2025 | 380.20 | 380.40 | 371.70 | 374.85 | 374.85 | -1.41% | 34,750 |
| Sep 25, 2025 | 383.10 | 385.35 | 379.15 | 380.20 | 380.20 | -1.08% | 46,295 |
| Sep 24, 2025 | 386.50 | 388.70 | 381.15 | 384.35 | 384.35 | -0.56% | 30,529 |
| Sep 23, 2025 | 389.00 | 391.30 | 385.20 | 386.50 | 386.50 | -0.74% | 24,090 |
| Sep 22, 2025 | 393.30 | 395.15 | 388.00 | 389.40 | 389.40 | -0.98% | 61,599 |
| Sep 19, 2025 | 392.85 | 395.00 | 390.55 | 393.25 | 393.25 | 0.59% | 46,049 |
| Sep 18, 2025 | 391.00 | 392.90 | 387.80 | 390.95 | 390.95 | 0.15% | 47,108 |
| Sep 17, 2025 | 394.20 | 398.65 | 388.35 | 390.35 | 390.35 | -0.01% | 31,803 |
| Sep 16, 2025 | 392.15 | 392.15 | 387.50 | 390.40 | 390.40 | 0.35% | 35,658 |
| Sep 15, 2025 | 389.35 | 393.90 | 386.00 | 389.05 | 389.05 | -0.15% | 74,297 |
| Sep 12, 2025 | 392.00 | 400.00 | 388.30 | 389.65 | 389.65 | -0.55% | 88,769 |
| Sep 11, 2025 | 389.10 | 398.95 | 389.00 | 391.80 | 391.80 | 0.69% | 90,944 |
| Sep 10, 2025 | 388.50 | 396.30 | 387.60 | 389.10 | 389.10 | 0.21% | 73,773 |
| Sep 9, 2025 | 389.30 | 390.80 | 384.40 | 388.30 | 388.30 | -0.28% | 31,529 |
| Sep 8, 2025 | 377.15 | 394.00 | 376.05 | 389.40 | 389.40 | 3.40% | 156,397 |
| Sep 5, 2025 | 381.25 | 382.50 | 375.15 | 376.60 | 376.60 | -1.22% | 50,295 |
| Sep 4, 2025 | 386.20 | 388.70 | 379.25 | 381.25 | 381.25 | -1.05% | 23,121 |
| Sep 3, 2025 | 384.60 | 389.55 | 383.50 | 385.30 | 385.30 | 0.56% | 46,631 |
| Sep 2, 2025 | 378.10 | 385.95 | 377.60 | 383.15 | 383.15 | 1.39% | 47,525 |
| Sep 1, 2025 | 375.05 | 379.20 | 375.05 | 377.90 | 377.90 | 0.44% | 40,401 |
| Aug 29, 2025 | 379.10 | 381.45 | 373.00 | 376.25 | 376.25 | -0.20% | 39,965 |
| Aug 28, 2025 | 382.80 | 385.00 | 375.40 | 377.00 | 377.00 | -2.38% | 62,813 |
| Aug 26, 2025 | 390.40 | 391.50 | 382.50 | 386.20 | 386.20 | -0.60% | 64,973 |
| Aug 25, 2025 | 381.05 | 389.50 | 381.05 | 388.55 | 388.55 | 1.56% | 41,548 |
| Aug 22, 2025 | 382.65 | 386.40 | 380.85 | 382.60 | 382.60 | 0.10% | 50,846 |
| Aug 21, 2025 | 393.50 | 393.50 | 379.60 | 382.20 | 382.20 | -2.98% | 83,082 |
| Aug 20, 2025 | 389.40 | 395.70 | 386.50 | 393.95 | 393.95 | 1.18% | 31,265 |
| Aug 19, 2025 | 387.35 | 390.45 | 382.00 | 389.35 | 389.35 | 1.50% | 23,608 |
| Aug 18, 2025 | 382.70 | 386.30 | 375.45 | 383.60 | 383.60 | 1.99% | 87,283 |
| Aug 14, 2025 | 384.75 | 384.75 | 375.05 | 376.10 | 375.10 | -1.76% | 41,491 |
| Aug 13, 2025 | 373.15 | 393.00 | 373.15 | 382.85 | 381.83 | 2.89% | 171,578 |
| Aug 12, 2025 | 377.25 | 377.50 | 370.25 | 372.10 | 371.11 | -0.79% | 52,572 |
| Aug 11, 2025 | 375.85 | 376.45 | 366.80 | 375.05 | 374.05 | -0.01% | 83,133 |
| Aug 8, 2025 | 378.35 | 383.15 | 373.05 | 375.10 | 374.10 | -0.85% | 29,224 |
| Aug 7, 2025 | 384.45 | 384.45 | 374.00 | 378.30 | 377.29 | -2.01% | 76,231 |
| Aug 6, 2025 | 383.20 | 387.75 | 377.40 | 386.05 | 385.02 | 0.64% | 173,718 |
| Aug 5, 2025 | 395.55 | 398.40 | 382.40 | 383.60 | 382.58 | -2.98% | 130,100 |
| Aug 4, 2025 | 407.70 | 409.05 | 388.25 | 395.40 | 394.35 | -2.53% | 188,786 |
| Aug 1, 2025 | 408.45 | 417.50 | 404.00 | 405.65 | 404.57 | -3.44% | 282,190 |
| Jul 31, 2025 | 431.35 | 442.30 | 416.10 | 420.10 | 418.98 | -5.75% | 365,753 |
| Jul 30, 2025 | 442.75 | 450.35 | 441.55 | 445.75 | 444.56 | 0.80% | 101,892 |
| Jul 29, 2025 | 428.55 | 444.25 | 428.55 | 442.20 | 441.02 | 3.20% | 155,308 |
| Jul 28, 2025 | 428.35 | 433.90 | 427.65 | 428.50 | 427.36 | -0.41% | 71,255 |
| Jul 25, 2025 | 433.00 | 434.20 | 424.50 | 430.25 | 429.11 | -0.78% | 51,938 |
| Jul 24, 2025 | 429.00 | 436.50 | 425.10 | 433.65 | 432.50 | 1.50% | 145,413 |
| Jul 23, 2025 | 422.95 | 429.50 | 417.60 | 427.25 | 426.11 | 1.00% | 122,094 |
| Jul 22, 2025 | 445.50 | 445.50 | 421.60 | 423.00 | 421.88 | -4.31% | 278,482 |
| Jul 21, 2025 | 449.05 | 449.05 | 440.90 | 442.05 | 440.87 | -0.97% | 30,931 |
| Jul 18, 2025 | 456.40 | 456.45 | 445.00 | 446.40 | 445.21 | -2.11% | 42,190 |
| Jul 17, 2025 | 457.10 | 458.30 | 454.10 | 456.00 | 454.79 | 0.02% | 36,017 |
| Jul 16, 2025 | 454.80 | 459.70 | 452.15 | 455.90 | 454.69 | 0.89% | 74,173 |
| Jul 15, 2025 | 445.05 | 453.60 | 444.00 | 451.90 | 450.70 | 1.94% | 115,843 |
| Jul 14, 2025 | 438.55 | 447.90 | 437.00 | 443.30 | 442.12 | 0.50% | 56,584 |