Skip to main content
Aarti Industries Limited (BOM:524208)
India flag India · Delayed Price · Currency is INR
419.10
-2.00 (-0.47%)
At close: Mar 6, 2026

Aarti Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026417.00423.60411.95419.10419.10-0.47%372,653
Mar 5, 2026414.25423.80408.00421.10421.102.52%39,597
Mar 4, 2026415.65427.10401.60410.75410.75-5.05%47,395
Mar 2, 2026375.05450.00375.05432.60432.60-3.33%145,931
Feb 27, 2026455.50462.05445.00447.50447.50-1.75%19,344
Feb 26, 2026455.50457.75453.50455.45455.450.01%11,026
Feb 25, 2026449.60458.05448.15455.40455.401.32%22,402
Feb 24, 2026439.15452.70437.05449.45449.450.84%24,081
Feb 23, 2026455.00456.95441.00445.70445.70-1.20%62,325
Feb 20, 2026453.80454.25446.65451.10451.10-0.63%23,251
Feb 19, 2026459.80466.65451.60453.95453.95-1.23%21,522
Feb 18, 2026454.70468.30454.00459.60459.601.08%31,140
Feb 17, 2026449.30456.20448.75454.70454.700.09%20,560
Feb 16, 2026445.90461.15444.50454.30454.301.78%41,820
Feb 13, 2026456.05459.50445.05446.35446.35-4.11%44,181
Feb 12, 2026461.05467.95460.90465.50465.50-0.40%96,812
Feb 11, 2026470.85470.85459.45467.35467.35-0.04%27,884
Feb 10, 2026472.90474.70463.35467.55467.55-0.61%146,759
Feb 9, 2026449.60472.00443.85470.40470.406.69%135,974
Feb 6, 2026452.65452.65438.00440.90440.90-2.77%55,012
Feb 5, 2026443.50455.00439.20453.45453.452.38%261,778
Feb 4, 2026428.90447.95428.35442.90442.903.12%228,922
Feb 3, 2026440.05443.90410.00429.50429.5015.10%1,346,578
Feb 2, 2026365.10374.95360.90373.15373.150.65%66,330
Feb 1, 2026371.95374.35367.35370.75370.75-0.24%26,403
Jan 30, 2026354.15376.00349.80371.65371.654.76%55,260
Jan 29, 2026352.35357.45349.15354.75354.75-0.30%45,320
Jan 28, 2026350.00357.00350.00355.80355.801.74%20,210
Jan 27, 2026350.65355.00346.00349.70349.70-0.99%70,025
Jan 23, 2026348.00357.55345.00353.20353.201.95%115,991
Jan 22, 2026341.05348.00341.05346.45346.451.85%43,684
Jan 21, 2026343.00345.70338.20340.15340.15-1.59%41,039
Jan 20, 2026351.90353.00343.50345.65345.65-2.15%40,290
Jan 19, 2026354.95355.70349.40353.25353.25-0.46%54,352
Jan 16, 2026362.95363.30353.55354.90354.90-1.95%20,831
Jan 14, 2026361.50365.70360.25361.95361.95-0.44%35,131
Jan 13, 2026357.65365.50355.75363.55363.551.66%20,550
Jan 12, 2026361.25362.95352.85357.60357.60-1.22%73,327
Jan 9, 2026367.45369.25360.50362.00362.00-1.75%54,367
Jan 8, 2026374.00376.15366.90368.45368.45-1.99%775,583
Jan 7, 2026374.95377.00372.20375.95375.950.27%18,765
Jan 6, 2026368.15376.75368.00374.95374.950.66%29,756
Jan 5, 2026373.55379.70371.55372.50372.50-1.13%22,818
Jan 2, 2026375.00377.60371.20376.75376.750.32%27,298
Jan 1, 2026376.25376.60369.25375.55375.550.40%38,194
Dec 31, 2025368.10375.85368.10374.05374.051.63%148,156
Dec 30, 2025376.00376.00366.05368.05368.05-2.24%28,773
Dec 29, 2025374.00380.05372.90376.50376.500.11%26,688
Dec 26, 2025376.35382.45375.20376.10376.10-0.91%23,272
Dec 24, 2025383.60384.65378.40379.55379.55-1.06%53,698
Dec 23, 2025375.50392.80373.80383.60383.602.23%216,974
Dec 22, 2025369.80376.30369.25375.25375.251.58%19,386
Dec 19, 2025364.55371.00363.50369.40369.401.43%38,647
Dec 18, 2025366.05367.15361.55364.20364.20-0.91%42,741
Dec 17, 2025374.75374.75364.10367.55367.55-1.32%26,594
Dec 16, 2025373.00375.85370.50372.45372.45-1.08%59,962
Dec 15, 2025361.45382.95361.40376.50376.505.54%583,161
Dec 12, 2025358.65361.85354.50356.75356.75-0.07%34,066
Dec 11, 2025355.50358.50351.30357.00357.000.99%13,579
Dec 10, 2025355.40363.05351.35353.50353.501.10%43,578
Dec 9, 2025348.10355.10345.15349.65349.65-0.53%87,648
Dec 8, 2025364.10366.25350.45351.50351.50-3.27%100,549
Dec 5, 2025369.50371.85362.35363.40363.40-1.61%24,208
Dec 4, 2025370.30371.90368.00369.35369.35-0.18%595,802
Dec 3, 2025376.75379.70369.50370.00370.00-1.78%19,905
Dec 2, 2025381.10381.90374.55376.70376.70-1.04%40,728
Dec 1, 2025383.40383.45380.00380.65380.65-0.42%12,906
Nov 28, 2025382.25383.00378.95382.25382.250.43%14,853
Nov 27, 2025378.50382.75377.30380.60380.600.71%10,502
Nov 26, 2025380.10382.60376.55377.90377.90-0.58%31,742
Nov 25, 2025381.30383.15378.25380.10380.10-0.08%13,762
Nov 24, 2025384.55385.40379.35380.40380.40-1.10%16,569
Nov 21, 2025388.50388.50381.25384.65384.65-0.58%51,528
Nov 20, 2025391.05392.95386.10386.90386.90-0.86%33,304
Nov 19, 2025389.45390.95387.00390.25390.250.15%10,931
Nov 18, 2025395.90395.90388.00389.65389.65-1.39%7,615
Nov 17, 2025391.95398.75391.95395.15395.150.57%37,462
Nov 14, 2025393.05394.05388.50392.90392.90-0.11%48,232
Nov 13, 2025397.70401.50392.30393.35393.35-0.94%73,757
Nov 12, 2025387.65398.00387.65397.10397.102.73%90,293
Nov 11, 2025393.10394.70383.20386.55386.55-1.58%90,045
Nov 10, 2025387.60399.25387.60392.75392.75-0.14%155,777
Nov 7, 2025401.10419.60384.45393.30393.300.68%1,819,002
Nov 6, 2025384.00392.00380.00390.65390.651.35%111,447
Nov 4, 2025389.00390.50383.35385.45385.45-0.79%15,676
Nov 3, 2025380.85392.45379.65388.50388.502.24%87,944
Oct 31, 2025382.85384.65379.10380.00380.00-0.71%10,841
Oct 30, 2025386.10388.00381.00382.70382.70-0.85%32,691
Oct 29, 2025378.25387.60378.25386.00386.002.17%24,066
Oct 28, 2025382.40382.65376.50377.80377.80-0.62%15,232
Oct 27, 2025383.95383.95378.55380.15380.15-0.35%16,614
Oct 24, 2025381.05386.00376.60381.50381.500.62%24,607
Oct 23, 2025379.35381.00375.75379.15379.151.03%69,190
Oct 21, 2025375.60376.50373.15375.30375.300.71%16,536
Oct 20, 2025375.05376.00371.80372.65372.65-0.56%11,836
Oct 17, 2025377.30377.30370.70374.75374.75-0.46%23,412
Oct 16, 2025374.40378.60372.65376.50376.501.03%29,439
Oct 15, 2025377.90377.90370.30372.65372.65-0.60%16,764
Oct 14, 2025383.35383.35372.05374.90374.90-1.67%22,199
Oct 13, 2025378.45385.60377.60381.25381.250.85%85,316