Aartech Solonics Limited (BOM:542580)
India
· Delayed Price · Currency is INR 49.49
+1.44 (3.00%)
At close: Apr 28, 2026
Aartech Solonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.89 | 50.50 | 48.89 | 49.52 | 49.52 | 0.06% | 7,141 |
| Apr 28, 2026 | 49.35 | 50.82 | 48.40 | 49.49 | 49.49 | 3.00% | 7,028 |
| Apr 27, 2026 | 52.94 | 52.94 | 47.59 | 48.05 | 48.05 | -3.51% | 12,203 |
| Apr 24, 2026 | 50.01 | 51.25 | 49.80 | 49.80 | 49.80 | -0.88% | 1,038 |
| Apr 23, 2026 | 50.50 | 51.09 | 49.97 | 50.24 | 50.24 | -1.02% | 2,752 |
| Apr 22, 2026 | 52.24 | 52.24 | 49.89 | 50.76 | 50.76 | -2.37% | 4,731 |
| Apr 21, 2026 | 53.25 | 53.25 | 51.89 | 51.99 | 51.99 | 1.54% | 1,587 |
| Apr 20, 2026 | 53.30 | 53.30 | 51.00 | 51.20 | 51.20 | -2.70% | 9,968 |
| Apr 17, 2026 | 62.00 | 62.00 | 52.10 | 52.62 | 52.62 | -0.53% | 28,571 |
| Apr 16, 2026 | 53.99 | 55.73 | 52.00 | 52.90 | 52.90 | 0.46% | 205,389 |
| Apr 15, 2026 | 40.55 | 53.04 | 40.55 | 52.66 | 52.66 | 19.14% | 305,049 |
| Apr 13, 2026 | 42.00 | 44.95 | 39.25 | 44.20 | 44.20 | 7.91% | 9,746 |
| Apr 10, 2026 | 42.92 | 45.11 | 35.14 | 40.96 | 40.96 | -6.74% | 39,665 |
| Apr 9, 2026 | 46.00 | 46.72 | 42.78 | 43.92 | 43.92 | -6.67% | 8,318 |
| Apr 8, 2026 | 49.50 | 49.50 | 45.98 | 47.06 | 47.06 | 8.28% | 3,671 |
| Apr 7, 2026 | 40.44 | 44.52 | 40.44 | 43.46 | 43.46 | 7.47% | 1,411 |
| Apr 6, 2026 | 39.35 | 41.06 | 38.44 | 40.44 | 40.44 | 4.04% | 2,740 |
| Apr 2, 2026 | 37.00 | 39.05 | 35.25 | 38.87 | 38.87 | 6.17% | 111,110 |
| Apr 1, 2026 | 37.30 | 38.75 | 35.80 | 36.61 | 36.61 | 5.05% | 10,861 |
| Mar 30, 2026 | 38.85 | 38.85 | 34.00 | 34.85 | 34.85 | -11.71% | 8,166 |
| Mar 27, 2026 | 41.74 | 41.74 | 39.29 | 39.47 | 39.47 | -7.33% | 93,337 |
| Mar 25, 2026 | 43.00 | 44.00 | 41.17 | 42.59 | 42.59 | -0.47% | 160,473 |
| Mar 24, 2026 | 47.10 | 47.10 | 42.65 | 42.79 | 42.79 | -4.70% | 145,151 |
| Mar 23, 2026 | 46.01 | 46.02 | 43.42 | 44.90 | 44.90 | -4.75% | 121,613 |
| Mar 20, 2026 | 46.50 | 47.95 | 44.70 | 47.14 | 47.14 | 4.78% | 61,255 |
| Mar 19, 2026 | 47.46 | 47.46 | 43.95 | 44.99 | 44.99 | -4.44% | 4,495 |
| Mar 18, 2026 | 42.03 | 47.73 | 41.50 | 47.08 | 47.08 | 12.82% | 43,568 |
| Mar 17, 2026 | 41.68 | 42.03 | 40.69 | 41.73 | 41.73 | 0.12% | 941 |
| Mar 16, 2026 | 40.56 | 41.69 | 39.03 | 41.68 | 41.68 | 2.76% | 3,726 |
| Mar 13, 2026 | 38.00 | 41.18 | 38.00 | 40.56 | 40.56 | 1.50% | 4,800 |
| Mar 12, 2026 | 40.69 | 41.23 | 39.60 | 39.96 | 39.96 | -1.79% | 666 |
| Mar 11, 2026 | 41.00 | 41.20 | 40.27 | 40.69 | 40.69 | -0.76% | 72 |
| Mar 10, 2026 | 40.40 | 41.00 | 40.00 | 41.00 | 41.00 | 2.65% | 3,246 |
| Mar 9, 2026 | 42.50 | 42.50 | 39.00 | 39.94 | 39.94 | -6.02% | 5,231 |
| Mar 6, 2026 | 40.71 | 42.51 | 40.71 | 42.50 | 42.50 | 3.66% | 1,912 |
| Mar 5, 2026 | 43.80 | 43.80 | 41.00 | 41.00 | 41.00 | 0.49% | 908 |
| Mar 4, 2026 | 41.90 | 41.90 | 40.00 | 40.80 | 40.80 | -3.06% | 8,747 |
| Mar 2, 2026 | 40.00 | 42.18 | 40.00 | 42.09 | 42.09 | -1.89% | 3,160 |
| Feb 27, 2026 | 46.49 | 46.49 | 42.75 | 42.90 | 42.90 | -1.17% | 2,373 |
| Feb 26, 2026 | 46.98 | 46.98 | 43.40 | 43.41 | 43.41 | -0.66% | 809 |
| Feb 25, 2026 | 43.33 | 44.30 | 43.33 | 43.70 | 43.70 | 0.85% | 2,413 |
| Feb 24, 2026 | 43.50 | 43.68 | 43.00 | 43.33 | 43.33 | -0.57% | 270 |
| Feb 23, 2026 | 44.50 | 45.44 | 43.43 | 43.58 | 43.58 | -3.54% | 2,074 |
| Feb 20, 2026 | 45.62 | 45.92 | 45.10 | 45.18 | 45.18 | -0.04% | 58 |
| Feb 19, 2026 | 45.70 | 45.80 | 45.04 | 45.20 | 45.20 | -1.16% | 951 |
| Feb 18, 2026 | 47.22 | 47.22 | 45.25 | 45.73 | 45.73 | -1.25% | 401 |
| Feb 17, 2026 | 46.64 | 46.94 | 46.31 | 46.31 | 46.31 | -0.71% | 293 |
| Feb 16, 2026 | 46.66 | 46.66 | 46.10 | 46.64 | 46.64 | -0.28% | 256 |
| Feb 13, 2026 | 46.15 | 46.99 | 46.00 | 46.77 | 46.77 | -3.31% | 934 |
| Feb 12, 2026 | 51.41 | 51.41 | 47.78 | 48.37 | 48.37 | -4.03% | 2,545 |
| Feb 11, 2026 | 49.85 | 50.59 | 49.46 | 50.40 | 50.40 | 1.10% | 1,205 |
| Feb 10, 2026 | 50.72 | 50.72 | 48.53 | 49.85 | 49.85 | -1.23% | 3,155 |
| Feb 9, 2026 | 47.42 | 50.95 | 46.61 | 50.47 | 50.47 | 8.56% | 3,100 |
| Feb 6, 2026 | 46.27 | 46.49 | 45.30 | 46.49 | 46.49 | -0.64% | 1,048 |
| Feb 5, 2026 | 47.40 | 47.50 | 45.16 | 46.79 | 46.79 | -2.11% | 384 |
| Feb 4, 2026 | 47.24 | 47.99 | 46.87 | 47.80 | 47.80 | 2.14% | 994 |
| Feb 3, 2026 | 47.09 | 47.97 | 46.43 | 46.80 | 46.80 | -0.11% | 2,519 |
| Feb 2, 2026 | 45.00 | 46.85 | 43.80 | 46.85 | 46.85 | 1.85% | 654 |
| Feb 1, 2026 | 44.87 | 46.57 | 44.87 | 46.00 | 46.00 | 2.18% | 184 |
| Jan 30, 2026 | 46.18 | 46.66 | 45.00 | 45.02 | 45.02 | -2.17% | 2,751 |
| Jan 29, 2026 | 46.00 | 46.53 | 45.30 | 46.02 | 46.02 | 1.52% | 11,169 |
| Jan 28, 2026 | 45.04 | 45.94 | 45.00 | 45.33 | 45.33 | 2.60% | 2,174 |
| Jan 27, 2026 | 46.52 | 46.52 | 44.15 | 44.18 | 44.18 | -4.56% | 3,674 |
| Jan 23, 2026 | 47.95 | 47.95 | 45.75 | 46.29 | 46.29 | -1.78% | 4,193 |
| Jan 22, 2026 | 47.00 | 48.87 | 46.35 | 47.13 | 47.13 | -0.21% | 499 |
| Jan 21, 2026 | 48.86 | 48.86 | 47.00 | 47.23 | 47.23 | -5.08% | 2,496 |
| Jan 20, 2026 | 54.53 | 54.53 | 49.46 | 49.76 | 49.76 | -6.11% | 645 |
| Jan 19, 2026 | 52.05 | 54.25 | 50.10 | 53.00 | 53.00 | 1.88% | 2,019 |
| Jan 16, 2026 | 51.52 | 52.67 | 51.52 | 52.02 | 52.02 | 0.97% | 446 |
| Jan 14, 2026 | 49.28 | 51.90 | 49.13 | 51.52 | 51.52 | 1.58% | 1,234 |
| Jan 13, 2026 | 51.50 | 51.50 | 49.70 | 50.72 | 50.72 | 0.14% | 851 |
| Jan 12, 2026 | 52.37 | 52.37 | 49.20 | 50.65 | 50.65 | -4.74% | 3,690 |
| Jan 9, 2026 | 54.11 | 64.50 | 52.08 | 53.17 | 53.17 | -2.78% | 14,367 |
| Jan 8, 2026 | 58.40 | 58.40 | 54.27 | 54.69 | 54.69 | 1.67% | 10,004 |
| Jan 7, 2026 | 56.00 | 56.00 | 53.30 | 53.79 | 53.79 | -1.48% | 3,837 |
| Jan 6, 2026 | 56.16 | 57.74 | 53.70 | 54.60 | 54.60 | 3.21% | 17,432 |
| Jan 5, 2026 | 48.39 | 54.40 | 48.14 | 52.90 | 52.90 | 8.18% | 7,337 |
| Jan 2, 2026 | 48.19 | 52.00 | 48.19 | 48.90 | 48.90 | 2.90% | 648 |
| Jan 1, 2026 | 48.11 | 48.50 | 47.50 | 47.52 | 47.52 | -0.23% | 692 |
| Dec 31, 2025 | 47.53 | 48.88 | 47.49 | 47.63 | 47.63 | 0.15% | 3,119 |
| Dec 30, 2025 | 48.34 | 48.57 | 47.00 | 47.56 | 47.56 | -0.77% | 3,573 |
| Dec 29, 2025 | 48.75 | 49.28 | 47.30 | 47.93 | 47.93 | -2.06% | 4,100 |
| Dec 26, 2025 | 51.00 | 52.15 | 48.75 | 48.94 | 48.94 | -3.91% | 4,436 |
| Dec 24, 2025 | 47.95 | 53.17 | 47.79 | 50.93 | 50.93 | 6.21% | 5,251 |
| Dec 23, 2025 | 48.50 | 48.64 | 47.80 | 47.95 | 47.95 | 0.42% | 1,046 |
| Dec 22, 2025 | 47.70 | 48.87 | 47.70 | 47.75 | 47.75 | 0.10% | 543 |
| Dec 19, 2025 | 48.55 | 48.56 | 47.70 | 47.70 | 47.70 | 0.21% | 3,143 |
| Dec 18, 2025 | 48.48 | 49.60 | 46.81 | 47.60 | 47.60 | -3.31% | 47,079 |
| Dec 17, 2025 | 49.23 | 49.32 | 48.00 | 49.23 | 49.23 | 0.24% | 3,409 |
| Dec 16, 2025 | 49.90 | 50.08 | 48.72 | 49.11 | 49.11 | 0.16% | 1,878 |
| Dec 15, 2025 | 49.50 | 50.63 | 48.72 | 49.03 | 49.03 | -0.91% | 1,560 |
| Dec 12, 2025 | 49.66 | 50.00 | 49.07 | 49.48 | 49.48 | 1.00% | 685 |
| Dec 11, 2025 | 49.55 | 49.99 | 48.39 | 48.99 | 48.99 | -1.76% | 905 |
| Dec 10, 2025 | 50.00 | 50.38 | 49.37 | 49.87 | 49.87 | 1.44% | 796 |
| Dec 9, 2025 | 48.01 | 50.21 | 48.01 | 49.16 | 49.16 | -0.47% | 759 |
| Dec 8, 2025 | 50.51 | 50.51 | 48.60 | 49.39 | 49.39 | -1.46% | 1,065 |
| Dec 5, 2025 | 50.78 | 51.63 | 50.10 | 50.12 | 50.12 | -1.69% | 2,103 |
| Dec 4, 2025 | 50.61 | 51.00 | 49.71 | 50.98 | 50.98 | 1.98% | 10,001 |
| Dec 3, 2025 | 49.25 | 50.10 | 49.13 | 49.99 | 49.99 | 0.12% | 1,028 |
| Dec 2, 2025 | 51.60 | 51.91 | 49.11 | 49.93 | 49.93 | -2.10% | 4,092 |