Aarti Drugs Limited (BOM:524348)
India
· Delayed Price · Currency is INR 380.50
-0.85 (-0.22%)
At close: Apr 28, 2026
Aarti Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 382.70 | 383.40 | 376.95 | 380.50 | 380.50 | -0.22% | 2,480 |
| Apr 27, 2026 | 374.00 | 385.00 | 370.25 | 381.35 | 381.35 | 4.02% | 8,482 |
| Apr 24, 2026 | 372.00 | 372.00 | 363.35 | 366.60 | 366.60 | -1.45% | 3,910 |
| Apr 23, 2026 | 370.80 | 379.40 | 367.10 | 372.00 | 372.00 | 1.51% | 14,992 |
| Apr 22, 2026 | 365.80 | 368.55 | 361.45 | 366.45 | 366.45 | 1.38% | 1,336 |
| Apr 21, 2026 | 366.60 | 367.75 | 361.00 | 361.45 | 361.45 | -1.01% | 4,362 |
| Apr 20, 2026 | 379.00 | 379.00 | 363.25 | 365.15 | 365.15 | -2.14% | 13,517 |
| Apr 17, 2026 | 368.20 | 375.80 | 368.20 | 373.15 | 373.15 | 1.40% | 4,691 |
| Apr 16, 2026 | 368.00 | 372.90 | 363.30 | 368.00 | 368.00 | 0.71% | 7,878 |
| Apr 15, 2026 | 354.80 | 366.60 | 354.80 | 365.40 | 365.40 | 3.51% | 8,375 |
| Apr 13, 2026 | 354.75 | 356.20 | 343.80 | 353.00 | 353.00 | -0.49% | 9,041 |
| Apr 10, 2026 | 365.15 | 365.15 | 353.40 | 354.75 | 354.75 | -0.74% | 13,178 |
| Apr 9, 2026 | 364.20 | 364.20 | 355.95 | 357.40 | 357.40 | -1.07% | 9,713 |
| Apr 8, 2026 | 362.90 | 365.05 | 355.90 | 361.25 | 361.25 | 1.62% | 5,973 |
| Apr 7, 2026 | 354.30 | 360.00 | 350.25 | 355.50 | 355.50 | 0.14% | 7,300 |
| Apr 6, 2026 | 353.00 | 357.15 | 345.40 | 355.00 | 355.00 | 0.84% | 4,603 |
| Apr 2, 2026 | 345.00 | 354.00 | 334.40 | 352.05 | 352.05 | 1.37% | 8,332 |
| Apr 1, 2026 | 323.55 | 347.80 | 323.55 | 347.30 | 347.30 | 8.74% | 9,769 |
| Mar 30, 2026 | 332.80 | 332.80 | 318.60 | 319.40 | 319.40 | -3.39% | 8,297 |
| Mar 27, 2026 | 342.50 | 346.00 | 329.50 | 330.60 | 330.60 | -2.98% | 12,434 |
| Mar 25, 2026 | 339.00 | 346.95 | 338.95 | 340.75 | 340.75 | 1.67% | 5,220 |
| Mar 24, 2026 | 330.55 | 339.00 | 328.00 | 335.15 | 335.15 | 2.30% | 5,280 |
| Mar 23, 2026 | 343.40 | 343.40 | 326.00 | 327.60 | 327.60 | -4.60% | 5,547 |
| Mar 20, 2026 | 337.80 | 348.25 | 337.80 | 343.40 | 343.40 | 1.67% | 4,938 |
| Mar 19, 2026 | 336.00 | 355.30 | 335.00 | 337.75 | 337.75 | -0.97% | 19,431 |
| Mar 18, 2026 | 334.05 | 349.65 | 334.00 | 341.05 | 341.05 | 2.11% | 4,974 |
| Mar 17, 2026 | 338.60 | 344.25 | 333.20 | 334.00 | 334.00 | -1.33% | 3,511 |
| Mar 16, 2026 | 344.35 | 348.00 | 335.25 | 338.50 | 338.50 | -2.67% | 10,154 |
| Mar 13, 2026 | 356.05 | 357.15 | 347.00 | 347.80 | 347.80 | -2.52% | 3,855 |
| Mar 12, 2026 | 350.00 | 357.70 | 346.10 | 356.80 | 356.80 | 1.05% | 5,530 |
| Mar 11, 2026 | 353.70 | 362.00 | 350.00 | 353.10 | 353.10 | -0.14% | 9,597 |
| Mar 10, 2026 | 348.20 | 355.75 | 346.30 | 353.60 | 353.60 | 1.38% | 10,515 |
| Mar 9, 2026 | 355.00 | 355.00 | 344.50 | 348.80 | 348.80 | -2.26% | 6,569 |
| Mar 6, 2026 | 360.70 | 362.95 | 356.35 | 356.85 | 356.85 | -1.01% | 1,050 |
| Mar 5, 2026 | 359.95 | 364.00 | 355.90 | 360.50 | 360.50 | 0.25% | 2,256 |
| Mar 4, 2026 | 356.95 | 362.95 | 350.05 | 359.60 | 359.60 | 0.57% | 7,444 |
| Mar 2, 2026 | 342.65 | 360.95 | 342.65 | 357.55 | 357.55 | -2.57% | 5,763 |
| Feb 27, 2026 | 369.65 | 370.50 | 366.20 | 367.00 | 367.00 | -0.41% | 3,694 |
| Feb 26, 2026 | 375.00 | 375.00 | 367.05 | 368.50 | 368.50 | -0.32% | 2,885 |
| Feb 25, 2026 | 370.60 | 372.30 | 367.00 | 369.70 | 369.70 | 0.05% | 1,336 |
| Feb 24, 2026 | 370.00 | 371.65 | 367.80 | 369.50 | 369.50 | -0.58% | 5,384 |
| Feb 23, 2026 | 368.05 | 375.35 | 368.05 | 371.65 | 371.65 | -0.27% | 2,464 |
| Feb 20, 2026 | 368.10 | 373.80 | 366.45 | 372.65 | 372.65 | 0.49% | 1,567 |
| Feb 19, 2026 | 374.25 | 376.20 | 369.30 | 370.85 | 370.85 | -0.91% | 2,036 |
| Feb 18, 2026 | 375.80 | 376.15 | 372.00 | 374.25 | 374.25 | 0.01% | 3,038 |
| Feb 17, 2026 | 373.95 | 377.90 | 373.00 | 374.20 | 374.20 | 0.71% | 2,262 |
| Feb 16, 2026 | 371.30 | 373.00 | 366.95 | 371.55 | 371.55 | 0.09% | 1,540 |
| Feb 13, 2026 | 369.75 | 375.00 | 367.05 | 371.20 | 371.20 | -1.09% | 3,058 |
| Feb 12, 2026 | 376.30 | 377.65 | 372.25 | 375.30 | 375.30 | -0.03% | 2,559 |
| Feb 11, 2026 | 379.80 | 379.80 | 373.25 | 375.40 | 375.40 | -1.15% | 7,307 |
| Feb 10, 2026 | 377.05 | 387.30 | 377.05 | 379.75 | 379.75 | 0.81% | 4,959 |
| Feb 9, 2026 | 383.85 | 383.85 | 375.00 | 376.70 | 376.70 | 0.40% | 8,303 |
| Feb 6, 2026 | 375.05 | 377.85 | 371.20 | 375.20 | 373.20 | 0.27% | 5,033 |
| Feb 5, 2026 | 362.65 | 377.25 | 362.65 | 374.20 | 372.21 | 1.08% | 11,325 |
| Feb 4, 2026 | 355.00 | 372.00 | 355.00 | 370.20 | 368.23 | -5.49% | 37,670 |
| Feb 3, 2026 | 389.90 | 406.50 | 386.30 | 391.70 | 389.61 | 2.15% | 11,840 |
| Feb 2, 2026 | 382.25 | 385.85 | 373.25 | 383.45 | 381.41 | 0.30% | 1,954 |
| Feb 1, 2026 | 379.25 | 393.70 | 377.70 | 382.30 | 380.26 | 0.49% | 7,110 |
| Jan 30, 2026 | 374.10 | 384.00 | 371.35 | 380.45 | 378.42 | 1.53% | 2,009 |
| Jan 29, 2026 | 382.10 | 384.05 | 373.85 | 374.70 | 372.70 | -2.60% | 2,831 |
| Jan 28, 2026 | 367.25 | 386.95 | 367.20 | 384.70 | 382.65 | 4.77% | 5,574 |
| Jan 27, 2026 | 362.65 | 375.00 | 362.60 | 367.20 | 365.24 | -0.94% | 5,228 |
| Jan 23, 2026 | 377.00 | 378.05 | 366.05 | 370.70 | 368.72 | -1.11% | 1,921 |
| Jan 22, 2026 | 375.05 | 378.40 | 373.10 | 374.85 | 372.85 | 0.21% | 2,088 |
| Jan 21, 2026 | 370.00 | 376.70 | 367.55 | 374.05 | 372.06 | -0.31% | 5,007 |
| Jan 20, 2026 | 382.50 | 382.50 | 368.60 | 375.20 | 373.20 | -0.40% | 8,262 |
| Jan 19, 2026 | 385.30 | 385.85 | 375.00 | 376.70 | 374.69 | -2.46% | 5,593 |
| Jan 16, 2026 | 388.50 | 390.60 | 384.00 | 386.20 | 384.14 | -1.16% | 2,490 |
| Jan 14, 2026 | 393.75 | 394.00 | 389.10 | 390.75 | 388.67 | -0.77% | 2,883 |
| Jan 13, 2026 | 386.40 | 395.45 | 386.40 | 393.80 | 391.70 | 2.17% | 4,701 |
| Jan 12, 2026 | 399.00 | 399.00 | 376.05 | 385.45 | 383.40 | 0.09% | 9,784 |
| Jan 9, 2026 | 390.90 | 392.35 | 383.25 | 385.10 | 383.05 | -1.87% | 6,769 |
| Jan 8, 2026 | 404.00 | 404.00 | 390.10 | 392.45 | 390.36 | -2.91% | 4,072 |
| Jan 7, 2026 | 403.85 | 405.80 | 401.20 | 404.20 | 402.05 | -0.58% | 3,080 |
| Jan 6, 2026 | 404.90 | 409.60 | 399.00 | 406.55 | 404.38 | 0.43% | 4,941 |
| Jan 5, 2026 | 410.75 | 410.80 | 403.80 | 404.80 | 402.64 | -1.48% | 7,143 |
| Jan 2, 2026 | 413.95 | 415.45 | 409.65 | 410.90 | 408.71 | -1.36% | 2,258 |
| Jan 1, 2026 | 412.05 | 418.00 | 411.30 | 416.55 | 414.33 | 1.14% | 4,909 |
| Dec 31, 2025 | 409.05 | 414.25 | 407.90 | 411.85 | 409.65 | 0.70% | 3,425 |
| Dec 30, 2025 | 412.40 | 415.50 | 408.00 | 409.00 | 406.82 | -0.81% | 5,060 |
| Dec 29, 2025 | 418.10 | 420.65 | 406.35 | 412.35 | 410.15 | -1.01% | 26,566 |
| Dec 26, 2025 | 422.25 | 422.25 | 414.00 | 416.55 | 414.33 | -1.86% | 20,635 |
| Dec 24, 2025 | 410.95 | 425.00 | 404.35 | 424.45 | 422.19 | 2.81% | 44,682 |
| Dec 23, 2025 | 386.10 | 417.00 | 385.60 | 412.85 | 410.65 | 6.93% | 17,938 |
| Dec 22, 2025 | 382.60 | 392.70 | 381.60 | 386.10 | 384.04 | 1.10% | 9,578 |
| Dec 19, 2025 | 375.85 | 386.05 | 375.85 | 381.90 | 379.86 | 0.54% | 7,320 |
| Dec 18, 2025 | 384.50 | 384.55 | 376.50 | 379.85 | 377.83 | -1.36% | 4,844 |
| Dec 17, 2025 | 387.80 | 387.80 | 384.00 | 385.10 | 383.05 | -0.70% | 7,727 |
| Dec 16, 2025 | 391.05 | 391.50 | 386.15 | 387.80 | 385.73 | -1.20% | 5,785 |
| Dec 15, 2025 | 394.50 | 395.15 | 390.95 | 392.50 | 390.41 | -0.51% | 7,687 |
| Dec 12, 2025 | 395.50 | 397.15 | 391.35 | 394.50 | 392.40 | -0.25% | 12,992 |
| Dec 11, 2025 | 390.15 | 397.95 | 386.00 | 395.50 | 393.39 | 1.37% | 6,885 |
| Dec 10, 2025 | 398.35 | 403.60 | 388.60 | 390.15 | 388.07 | -2.07% | 4,857 |
| Dec 9, 2025 | 396.00 | 402.70 | 389.30 | 398.40 | 396.28 | 0.42% | 5,511 |
| Dec 8, 2025 | 405.00 | 407.10 | 395.00 | 396.75 | 394.64 | -2.02% | 5,627 |
| Dec 5, 2025 | 408.30 | 409.10 | 398.25 | 404.95 | 402.79 | -0.82% | 6,706 |
| Dec 4, 2025 | 410.75 | 412.35 | 406.55 | 408.30 | 406.12 | -0.56% | 4,482 |
| Dec 3, 2025 | 409.10 | 413.50 | 406.20 | 410.60 | 408.41 | 0.10% | 5,647 |
| Dec 2, 2025 | 416.10 | 416.10 | 407.80 | 410.20 | 408.01 | -1.42% | 15,631 |
| Dec 1, 2025 | 425.35 | 425.35 | 407.00 | 416.10 | 413.88 | -2.19% | 16,971 |