Aarti Industries Limited (NSE:AARTIIND)
India
· Delayed Price · Currency is INR 419.35
-2.50 (-0.59%)
At close: Mar 6, 2026
Aarti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 419.50 | 423.75 | 412.00 | 419.35 | 419.35 | -0.59% | 661,199 |
| Mar 5, 2026 | 412.00 | 423.70 | 407.85 | 421.85 | 421.85 | 2.27% | 1,124,290 |
| Mar 4, 2026 | 422.95 | 427.70 | 400.00 | 412.50 | 412.50 | -4.72% | 966,227 |
| Mar 2, 2026 | 416.00 | 450.25 | 416.00 | 432.95 | 432.95 | -3.18% | 1,046,432 |
| Feb 27, 2026 | 457.50 | 462.95 | 445.00 | 447.15 | 447.15 | -1.88% | 517,682 |
| Feb 26, 2026 | 455.50 | 457.90 | 453.20 | 455.70 | 455.70 | -0.14% | 401,307 |
| Feb 25, 2026 | 451.00 | 458.35 | 448.10 | 456.35 | 456.35 | 1.46% | 470,877 |
| Feb 24, 2026 | 442.35 | 453.05 | 437.00 | 449.80 | 449.80 | 0.69% | 683,693 |
| Feb 23, 2026 | 454.00 | 457.00 | 441.20 | 446.70 | 446.70 | -0.88% | 536,594 |
| Feb 20, 2026 | 451.00 | 454.35 | 446.75 | 450.65 | 450.65 | -0.84% | 471,668 |
| Feb 19, 2026 | 463.50 | 466.95 | 451.35 | 454.45 | 454.45 | -1.24% | 621,000 |
| Feb 18, 2026 | 454.95 | 468.80 | 453.60 | 460.15 | 460.15 | 1.14% | 691,400 |
| Feb 17, 2026 | 451.00 | 456.95 | 448.65 | 454.95 | 454.95 | -0.07% | 447,858 |
| Feb 16, 2026 | 446.40 | 462.25 | 445.00 | 455.25 | 455.25 | 1.98% | 824,674 |
| Feb 13, 2026 | 459.20 | 460.00 | 443.10 | 446.40 | 446.40 | -4.12% | 739,623 |
| Feb 12, 2026 | 466.10 | 468.00 | 461.00 | 465.60 | 465.60 | -0.33% | 870,683 |
| Feb 11, 2026 | 470.00 | 470.00 | 459.35 | 467.15 | 467.15 | -0.14% | 796,989 |
| Feb 10, 2026 | 470.90 | 474.70 | 463.20 | 467.80 | 467.80 | -0.55% | 1,469,669 |
| Feb 9, 2026 | 448.90 | 471.90 | 443.15 | 470.40 | 470.40 | 6.68% | 3,345,576 |
| Feb 6, 2026 | 451.20 | 452.85 | 437.55 | 440.95 | 440.95 | -2.79% | 1,339,511 |
| Feb 5, 2026 | 442.90 | 456.40 | 439.05 | 453.60 | 453.60 | 2.42% | 2,812,963 |
| Feb 4, 2026 | 429.70 | 448.00 | 426.50 | 442.90 | 442.90 | 3.07% | 3,803,325 |
| Feb 3, 2026 | 443.00 | 444.00 | 412.00 | 429.70 | 429.70 | 15.20% | 14,490,350 |
| Feb 2, 2026 | 366.00 | 375.10 | 360.85 | 373.00 | 373.00 | 0.62% | 733,767 |
| Feb 1, 2026 | 371.95 | 374.55 | 367.00 | 370.70 | 370.70 | -0.34% | 405,994 |
| Jan 30, 2026 | 355.00 | 375.75 | 349.65 | 371.95 | 371.95 | 4.79% | 1,128,755 |
| Jan 29, 2026 | 355.60 | 357.05 | 349.30 | 354.95 | 354.95 | -0.18% | 452,707 |
| Jan 28, 2026 | 350.15 | 357.00 | 350.15 | 355.60 | 355.60 | 1.56% | 510,117 |
| Jan 27, 2026 | 352.00 | 355.20 | 346.15 | 350.15 | 350.15 | -0.75% | 643,789 |
| Jan 23, 2026 | 347.80 | 357.75 | 345.30 | 352.80 | 352.80 | 1.83% | 926,961 |
| Jan 22, 2026 | 342.00 | 348.40 | 341.20 | 346.45 | 346.45 | 1.90% | 461,444 |
| Jan 21, 2026 | 342.20 | 345.75 | 338.05 | 340.00 | 340.00 | -1.66% | 627,315 |
| Jan 20, 2026 | 351.50 | 352.95 | 343.60 | 345.75 | 345.75 | -2.18% | 648,340 |
| Jan 19, 2026 | 354.00 | 355.70 | 349.35 | 353.45 | 353.45 | -0.32% | 362,111 |
| Jan 16, 2026 | 362.00 | 363.75 | 353.30 | 354.60 | 354.60 | -2.04% | 497,481 |
| Jan 14, 2026 | 362.00 | 365.70 | 360.10 | 362.00 | 362.00 | -0.28% | 303,834 |
| Jan 13, 2026 | 358.05 | 365.50 | 355.80 | 363.00 | 363.00 | 1.41% | 664,023 |
| Jan 12, 2026 | 361.65 | 362.05 | 352.55 | 357.95 | 357.95 | -1.02% | 568,662 |
| Jan 9, 2026 | 367.45 | 369.00 | 360.65 | 361.65 | 361.65 | -1.90% | 424,559 |
| Jan 8, 2026 | 375.90 | 376.15 | 366.85 | 368.65 | 368.65 | -1.93% | 374,128 |
| Jan 7, 2026 | 374.70 | 377.00 | 372.00 | 375.90 | 375.90 | 0.23% | 237,522 |
| Jan 6, 2026 | 372.70 | 376.60 | 368.10 | 375.05 | 375.05 | 0.63% | 483,658 |
| Jan 5, 2026 | 376.00 | 379.70 | 371.15 | 372.70 | 372.70 | -1.13% | 318,296 |
| Jan 2, 2026 | 375.40 | 377.90 | 371.45 | 376.95 | 376.95 | 0.33% | 406,773 |
| Jan 1, 2026 | 375.80 | 376.70 | 369.40 | 375.70 | 375.70 | 0.48% | 316,338 |
| Dec 31, 2025 | 369.55 | 375.85 | 369.50 | 373.90 | 373.90 | 1.58% | 410,166 |
| Dec 30, 2025 | 373.65 | 375.90 | 365.90 | 368.10 | 368.10 | -2.26% | 537,049 |
| Dec 29, 2025 | 376.00 | 380.30 | 372.45 | 376.60 | 376.60 | 0.05% | 376,839 |
| Dec 26, 2025 | 377.85 | 382.80 | 375.55 | 376.40 | 376.40 | -0.87% | 283,089 |
| Dec 24, 2025 | 384.00 | 384.75 | 376.35 | 379.70 | 379.70 | -0.97% | 339,257 |
| Dec 23, 2025 | 375.95 | 392.70 | 373.40 | 383.40 | 383.40 | 2.25% | 1,862,889 |
| Dec 22, 2025 | 370.20 | 376.45 | 369.00 | 374.95 | 374.95 | 1.39% | 438,482 |
| Dec 19, 2025 | 365.90 | 371.70 | 363.45 | 369.80 | 369.80 | 1.54% | 417,538 |
| Dec 18, 2025 | 366.00 | 367.30 | 361.10 | 364.20 | 364.20 | -0.91% | 357,061 |
| Dec 17, 2025 | 372.50 | 372.65 | 364.00 | 367.55 | 367.55 | -1.33% | 421,635 |
| Dec 16, 2025 | 374.00 | 375.95 | 370.60 | 372.50 | 372.50 | -1.01% | 597,731 |
| Dec 15, 2025 | 363.00 | 382.80 | 360.65 | 376.30 | 376.30 | 5.42% | 10,283,210 |
| Dec 12, 2025 | 359.25 | 361.80 | 354.50 | 356.95 | 356.95 | -0.01% | 375,112 |
| Dec 11, 2025 | 355.90 | 358.85 | 351.00 | 357.00 | 357.00 | 0.90% | 318,695 |
| Dec 10, 2025 | 352.20 | 363.10 | 351.15 | 353.80 | 353.80 | 1.17% | 881,059 |
| Dec 9, 2025 | 351.80 | 355.15 | 345.05 | 349.70 | 349.70 | -0.41% | 867,839 |
| Dec 8, 2025 | 366.05 | 367.00 | 350.10 | 351.15 | 351.15 | -3.28% | 682,596 |
| Dec 5, 2025 | 370.00 | 371.95 | 362.00 | 363.05 | 363.05 | -1.79% | 511,583 |
| Dec 4, 2025 | 372.40 | 372.40 | 368.15 | 369.65 | 369.65 | -0.11% | 388,395 |
| Dec 3, 2025 | 377.50 | 379.60 | 369.30 | 370.05 | 370.05 | -1.87% | 569,843 |
| Dec 2, 2025 | 382.35 | 382.35 | 374.50 | 377.10 | 377.10 | -0.88% | 341,256 |
| Dec 1, 2025 | 384.35 | 384.35 | 379.70 | 380.45 | 380.45 | -0.48% | 370,652 |
| Nov 28, 2025 | 383.00 | 383.00 | 378.40 | 382.30 | 382.30 | 0.39% | 336,980 |
| Nov 27, 2025 | 379.20 | 382.80 | 377.40 | 380.80 | 380.80 | 0.75% | 316,093 |
| Nov 26, 2025 | 380.95 | 382.00 | 376.65 | 377.95 | 377.95 | -0.47% | 328,550 |
| Nov 25, 2025 | 380.70 | 383.35 | 378.00 | 379.75 | 379.75 | -0.28% | 386,120 |
| Nov 24, 2025 | 384.05 | 385.80 | 379.25 | 380.80 | 380.80 | -1.03% | 414,285 |
| Nov 21, 2025 | 386.00 | 386.85 | 381.40 | 384.75 | 384.75 | -0.54% | 415,110 |
| Nov 20, 2025 | 391.00 | 393.20 | 386.00 | 386.85 | 386.85 | -0.86% | 365,324 |
| Nov 19, 2025 | 391.00 | 391.05 | 386.70 | 390.20 | 390.20 | 0.10% | 333,594 |
| Nov 18, 2025 | 394.00 | 394.65 | 387.00 | 389.80 | 389.80 | -1.39% | 422,930 |
| Nov 17, 2025 | 393.00 | 398.95 | 392.00 | 395.30 | 395.30 | 0.59% | 679,377 |
| Nov 14, 2025 | 393.80 | 394.55 | 388.75 | 393.00 | 393.00 | -0.08% | 345,678 |
| Nov 13, 2025 | 397.15 | 401.80 | 392.00 | 393.30 | 393.30 | -0.96% | 515,815 |
| Nov 12, 2025 | 388.50 | 398.20 | 387.90 | 397.10 | 397.10 | 2.73% | 922,213 |
| Nov 11, 2025 | 394.00 | 394.65 | 384.80 | 386.55 | 386.55 | -1.55% | 831,103 |
| Nov 10, 2025 | 389.50 | 399.25 | 387.15 | 392.65 | 392.65 | 0.22% | 1,465,034 |
| Nov 7, 2025 | 404.95 | 419.50 | 384.10 | 391.80 | 391.80 | 0.33% | 19,375,430 |
| Nov 6, 2025 | 385.55 | 392.00 | 380.00 | 390.50 | 390.50 | 1.40% | 959,594 |
| Nov 4, 2025 | 389.15 | 391.00 | 383.10 | 385.10 | 385.10 | -0.91% | 401,749 |
| Nov 3, 2025 | 379.95 | 392.60 | 379.50 | 388.65 | 388.65 | 2.29% | 792,351 |
| Oct 31, 2025 | 384.90 | 385.00 | 379.00 | 379.95 | 379.95 | -0.74% | 318,152 |
| Oct 30, 2025 | 387.00 | 387.90 | 380.85 | 382.80 | 382.80 | -0.79% | 329,093 |
| Oct 29, 2025 | 377.95 | 388.00 | 377.95 | 385.85 | 385.85 | 2.10% | 568,580 |
| Oct 28, 2025 | 382.00 | 383.00 | 376.10 | 377.90 | 377.90 | -0.67% | 276,534 |
| Oct 27, 2025 | 383.00 | 383.20 | 378.45 | 380.45 | 380.45 | -0.33% | 343,034 |
| Oct 24, 2025 | 381.65 | 385.00 | 376.50 | 381.70 | 381.70 | 0.63% | 374,700 |
| Oct 23, 2025 | 378.00 | 381.40 | 375.75 | 379.30 | 379.30 | 1.12% | 518,815 |
| Oct 21, 2025 | 375.00 | 376.95 | 372.70 | 375.10 | 375.10 | 0.66% | 67,762 |
| Oct 20, 2025 | 376.10 | 376.60 | 371.80 | 372.65 | 372.65 | -0.57% | 302,076 |
| Oct 17, 2025 | 376.60 | 377.50 | 370.75 | 374.80 | 374.80 | -0.46% | 487,906 |
| Oct 16, 2025 | 374.10 | 378.50 | 372.60 | 376.55 | 376.55 | 1.28% | 454,463 |
| Oct 15, 2025 | 376.15 | 376.95 | 370.00 | 371.80 | 371.80 | -0.85% | 499,520 |
| Oct 14, 2025 | 382.90 | 384.30 | 370.00 | 375.00 | 375.00 | -1.78% | 398,564 |
| Oct 13, 2025 | 378.05 | 385.60 | 377.45 | 381.80 | 381.80 | 1.01% | 600,197 |