Aarti Industries Limited (BOM:524208)
India
· Delayed Price · Currency is INR 501.50
+12.65 (2.59%)
At close: Apr 28, 2026
Aarti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 491.15 | 506.00 | 488.75 | 501.50 | 501.50 | 2.59% | 221,744 |
| Apr 27, 2026 | 481.20 | 498.00 | 477.00 | 488.85 | 488.85 | 3.52% | 113,574 |
| Apr 24, 2026 | 471.85 | 476.10 | 459.00 | 472.25 | 472.25 | 1.37% | 54,635 |
| Apr 23, 2026 | 467.75 | 480.05 | 463.65 | 465.85 | 465.85 | -0.90% | 65,722 |
| Apr 22, 2026 | 444.85 | 472.40 | 444.85 | 470.10 | 470.10 | 4.14% | 163,650 |
| Apr 21, 2026 | 446.95 | 455.50 | 445.45 | 451.40 | 451.40 | 1.24% | 71,915 |
| Apr 20, 2026 | 442.95 | 447.90 | 436.30 | 445.85 | 445.85 | 1.17% | 31,402 |
| Apr 17, 2026 | 436.80 | 442.15 | 433.25 | 440.70 | 440.70 | 0.62% | 79,793 |
| Apr 16, 2026 | 435.15 | 441.00 | 429.00 | 438.00 | 438.00 | 1.51% | 47,388 |
| Apr 15, 2026 | 430.20 | 433.35 | 421.20 | 431.50 | 431.50 | 1.57% | 665,655 |
| Apr 13, 2026 | 419.10 | 432.10 | 410.00 | 424.85 | 424.85 | 0.45% | 60,047 |
| Apr 10, 2026 | 421.05 | 431.80 | 421.05 | 422.95 | 422.95 | 0.30% | 61,231 |
| Apr 9, 2026 | 421.00 | 429.60 | 415.10 | 421.70 | 421.70 | -0.04% | 63,934 |
| Apr 8, 2026 | 423.05 | 427.50 | 413.65 | 421.85 | 421.85 | 4.85% | 36,431 |
| Apr 7, 2026 | 407.00 | 408.95 | 401.05 | 402.35 | 402.35 | -0.43% | 46,449 |
| Apr 6, 2026 | 409.00 | 411.00 | 395.00 | 404.10 | 404.10 | -1.08% | 48,090 |
| Apr 2, 2026 | 409.95 | 410.40 | 396.00 | 408.50 | 408.50 | -0.70% | 43,201 |
| Apr 1, 2026 | 420.05 | 420.10 | 404.65 | 411.40 | 411.40 | 3.15% | 27,894 |
| Mar 30, 2026 | 412.20 | 412.90 | 396.60 | 398.85 | 398.85 | -4.56% | 119,371 |
| Mar 27, 2026 | 425.00 | 426.40 | 412.10 | 417.90 | 417.90 | -3.08% | 65,498 |
| Mar 25, 2026 | 422.00 | 435.30 | 421.85 | 431.20 | 431.20 | 3.01% | 26,393 |
| Mar 24, 2026 | 412.75 | 419.90 | 403.55 | 418.60 | 418.60 | 3.42% | 37,877 |
| Mar 23, 2026 | 424.00 | 424.00 | 401.55 | 404.75 | 404.75 | -5.19% | 23,911 |
| Mar 20, 2026 | 416.30 | 430.20 | 414.50 | 426.90 | 426.90 | 3.63% | 66,371 |
| Mar 19, 2026 | 429.90 | 429.90 | 411.00 | 411.95 | 411.95 | -4.83% | 22,572 |
| Mar 18, 2026 | 424.70 | 437.15 | 423.35 | 432.85 | 432.85 | 1.88% | 15,222 |
| Mar 17, 2026 | 425.00 | 429.05 | 416.80 | 424.85 | 424.85 | -0.11% | 34,858 |
| Mar 16, 2026 | 416.35 | 429.50 | 412.50 | 425.30 | 425.30 | 1.06% | 49,620 |
| Mar 13, 2026 | 448.95 | 448.95 | 419.25 | 420.85 | 420.85 | -5.62% | 37,210 |
| Mar 12, 2026 | 428.05 | 459.00 | 420.40 | 445.90 | 445.90 | 3.61% | 222,863 |
| Mar 11, 2026 | 427.00 | 431.00 | 422.10 | 430.35 | 430.35 | 0.69% | 54,116 |
| Mar 10, 2026 | 416.80 | 428.30 | 412.30 | 427.40 | 427.40 | 4.55% | 24,171 |
| Mar 9, 2026 | 400.40 | 411.95 | 399.25 | 408.80 | 408.80 | -2.46% | 38,240 |
| Mar 6, 2026 | 417.00 | 423.60 | 411.95 | 419.10 | 419.10 | -0.47% | 372,653 |
| Mar 5, 2026 | 414.25 | 423.80 | 408.00 | 421.10 | 421.10 | 2.52% | 39,597 |
| Mar 4, 2026 | 415.65 | 427.10 | 401.60 | 410.75 | 410.75 | -5.05% | 47,395 |
| Mar 2, 2026 | 375.05 | 450.00 | 375.05 | 432.60 | 432.60 | -3.33% | 145,931 |
| Feb 27, 2026 | 455.50 | 462.05 | 445.00 | 447.50 | 447.50 | -1.75% | 19,344 |
| Feb 26, 2026 | 455.50 | 457.75 | 453.50 | 455.45 | 455.45 | 0.01% | 11,026 |
| Feb 25, 2026 | 449.60 | 458.05 | 448.15 | 455.40 | 455.40 | 1.32% | 22,402 |
| Feb 24, 2026 | 439.15 | 452.70 | 437.05 | 449.45 | 449.45 | 0.84% | 24,081 |
| Feb 23, 2026 | 455.00 | 456.95 | 441.00 | 445.70 | 445.70 | -1.20% | 62,325 |
| Feb 20, 2026 | 453.80 | 454.25 | 446.65 | 451.10 | 451.10 | -0.63% | 23,251 |
| Feb 19, 2026 | 459.80 | 466.65 | 451.60 | 453.95 | 453.95 | -1.23% | 21,522 |
| Feb 18, 2026 | 454.70 | 468.30 | 454.00 | 459.60 | 459.60 | 1.08% | 31,140 |
| Feb 17, 2026 | 449.30 | 456.20 | 448.75 | 454.70 | 454.70 | 0.09% | 20,560 |
| Feb 16, 2026 | 445.90 | 461.15 | 444.50 | 454.30 | 454.30 | 1.78% | 41,820 |
| Feb 13, 2026 | 456.05 | 459.50 | 445.05 | 446.35 | 446.35 | -4.11% | 44,181 |
| Feb 12, 2026 | 461.05 | 467.95 | 460.90 | 465.50 | 465.50 | -0.40% | 96,812 |
| Feb 11, 2026 | 470.85 | 470.85 | 459.45 | 467.35 | 467.35 | -0.04% | 27,884 |
| Feb 10, 2026 | 472.90 | 474.70 | 463.35 | 467.55 | 467.55 | -0.61% | 146,759 |
| Feb 9, 2026 | 449.60 | 472.00 | 443.85 | 470.40 | 470.40 | 6.69% | 135,974 |
| Feb 6, 2026 | 452.65 | 452.65 | 438.00 | 440.90 | 440.90 | -2.77% | 55,012 |
| Feb 5, 2026 | 443.50 | 455.00 | 439.20 | 453.45 | 453.45 | 2.38% | 261,778 |
| Feb 4, 2026 | 428.90 | 447.95 | 428.35 | 442.90 | 442.90 | 3.12% | 228,922 |
| Feb 3, 2026 | 440.05 | 443.90 | 410.00 | 429.50 | 429.50 | 15.10% | 1,346,578 |
| Feb 2, 2026 | 365.10 | 374.95 | 360.90 | 373.15 | 373.15 | 0.65% | 66,330 |
| Feb 1, 2026 | 371.95 | 374.35 | 367.35 | 370.75 | 370.75 | -0.24% | 26,403 |
| Jan 30, 2026 | 354.15 | 376.00 | 349.80 | 371.65 | 371.65 | 4.76% | 55,260 |
| Jan 29, 2026 | 352.35 | 357.45 | 349.15 | 354.75 | 354.75 | -0.30% | 45,320 |
| Jan 28, 2026 | 350.00 | 357.00 | 350.00 | 355.80 | 355.80 | 1.74% | 20,210 |
| Jan 27, 2026 | 350.65 | 355.00 | 346.00 | 349.70 | 349.70 | -0.99% | 70,025 |
| Jan 23, 2026 | 348.00 | 357.55 | 345.00 | 353.20 | 353.20 | 1.95% | 115,991 |
| Jan 22, 2026 | 341.05 | 348.00 | 341.05 | 346.45 | 346.45 | 1.85% | 43,684 |
| Jan 21, 2026 | 343.00 | 345.70 | 338.20 | 340.15 | 340.15 | -1.59% | 41,039 |
| Jan 20, 2026 | 351.90 | 353.00 | 343.50 | 345.65 | 345.65 | -2.15% | 40,290 |
| Jan 19, 2026 | 354.95 | 355.70 | 349.40 | 353.25 | 353.25 | -0.46% | 54,352 |
| Jan 16, 2026 | 362.95 | 363.30 | 353.55 | 354.90 | 354.90 | -1.95% | 20,831 |
| Jan 14, 2026 | 361.50 | 365.70 | 360.25 | 361.95 | 361.95 | -0.44% | 35,131 |
| Jan 13, 2026 | 357.65 | 365.50 | 355.75 | 363.55 | 363.55 | 1.66% | 20,550 |
| Jan 12, 2026 | 361.25 | 362.95 | 352.85 | 357.60 | 357.60 | -1.22% | 73,327 |
| Jan 9, 2026 | 367.45 | 369.25 | 360.50 | 362.00 | 362.00 | -1.75% | 54,367 |
| Jan 8, 2026 | 374.00 | 376.15 | 366.90 | 368.45 | 368.45 | -1.99% | 775,583 |
| Jan 7, 2026 | 374.95 | 377.00 | 372.20 | 375.95 | 375.95 | 0.27% | 18,765 |
| Jan 6, 2026 | 368.15 | 376.75 | 368.00 | 374.95 | 374.95 | 0.66% | 29,756 |
| Jan 5, 2026 | 373.55 | 379.70 | 371.55 | 372.50 | 372.50 | -1.13% | 22,818 |
| Jan 2, 2026 | 375.00 | 377.60 | 371.20 | 376.75 | 376.75 | 0.32% | 27,298 |
| Jan 1, 2026 | 376.25 | 376.60 | 369.25 | 375.55 | 375.55 | 0.40% | 38,194 |
| Dec 31, 2025 | 368.10 | 375.85 | 368.10 | 374.05 | 374.05 | 1.63% | 148,156 |
| Dec 30, 2025 | 376.00 | 376.00 | 366.05 | 368.05 | 368.05 | -2.24% | 28,773 |
| Dec 29, 2025 | 374.00 | 380.05 | 372.90 | 376.50 | 376.50 | 0.11% | 26,688 |
| Dec 26, 2025 | 376.35 | 382.45 | 375.20 | 376.10 | 376.10 | -0.91% | 23,272 |
| Dec 24, 2025 | 383.60 | 384.65 | 378.40 | 379.55 | 379.55 | -1.06% | 53,698 |
| Dec 23, 2025 | 375.50 | 392.80 | 373.80 | 383.60 | 383.60 | 2.23% | 216,974 |
| Dec 22, 2025 | 369.80 | 376.30 | 369.25 | 375.25 | 375.25 | 1.58% | 19,386 |
| Dec 19, 2025 | 364.55 | 371.00 | 363.50 | 369.40 | 369.40 | 1.43% | 38,647 |
| Dec 18, 2025 | 366.05 | 367.15 | 361.55 | 364.20 | 364.20 | -0.91% | 42,741 |
| Dec 17, 2025 | 374.75 | 374.75 | 364.10 | 367.55 | 367.55 | -1.32% | 26,594 |
| Dec 16, 2025 | 373.00 | 375.85 | 370.50 | 372.45 | 372.45 | -1.08% | 59,962 |
| Dec 15, 2025 | 361.45 | 382.95 | 361.40 | 376.50 | 376.50 | 5.54% | 583,161 |
| Dec 12, 2025 | 358.65 | 361.85 | 354.50 | 356.75 | 356.75 | -0.07% | 34,066 |
| Dec 11, 2025 | 355.50 | 358.50 | 351.30 | 357.00 | 357.00 | 0.99% | 13,579 |
| Dec 10, 2025 | 355.40 | 363.05 | 351.35 | 353.50 | 353.50 | 1.10% | 43,578 |
| Dec 9, 2025 | 348.10 | 355.10 | 345.15 | 349.65 | 349.65 | -0.53% | 87,648 |
| Dec 8, 2025 | 364.10 | 366.25 | 350.45 | 351.50 | 351.50 | -3.27% | 100,549 |
| 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 |