Aarti Industries Limited (NSE:AARTIIND)
India
· Delayed Price · Currency is INR 502.60
+13.85 (2.83%)
Apr 28, 2026, 3:30 PM IST
Aarti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 492.70 | 504.70 | 488.10 | 500.60 | - | 2.42% | 1,460,155 |
| Apr 27, 2026 | 478.00 | 498.35 | 477.10 | 488.75 | 488.75 | 3.38% | 2,652,810 |
| Apr 24, 2026 | 470.30 | 476.35 | 458.55 | 472.75 | 472.75 | 1.47% | 1,186,898 |
| Apr 23, 2026 | 468.00 | 480.20 | 463.60 | 465.90 | 465.90 | -0.96% | 1,134,203 |
| Apr 22, 2026 | 450.10 | 472.60 | 448.50 | 470.40 | 470.40 | 4.26% | 1,546,893 |
| Apr 21, 2026 | 448.70 | 455.60 | 445.05 | 451.20 | 451.20 | 1.25% | 777,552 |
| Apr 20, 2026 | 442.80 | 448.00 | 436.10 | 445.65 | 445.65 | 1.09% | 1,043,972 |
| Apr 17, 2026 | 438.00 | 442.50 | 433.25 | 440.85 | 440.85 | 0.67% | 784,672 |
| Apr 16, 2026 | 437.00 | 441.10 | 429.05 | 437.90 | 437.90 | 1.44% | 893,351 |
| Apr 15, 2026 | 433.00 | 433.80 | 420.90 | 431.70 | 431.70 | 1.74% | 3,859,281 |
| Apr 13, 2026 | 418.00 | 432.45 | 410.00 | 424.30 | 424.30 | 0.13% | 2,312,256 |
| Apr 10, 2026 | 425.00 | 432.00 | 422.25 | 423.75 | 423.75 | 0.52% | 723,908 |
| Apr 9, 2026 | 421.60 | 429.70 | 415.05 | 421.55 | 421.55 | -0.04% | 609,290 |
| Apr 8, 2026 | 420.00 | 427.70 | 412.80 | 421.70 | 421.70 | 4.78% | 649,290 |
| Apr 7, 2026 | 405.85 | 409.00 | 401.00 | 402.45 | 402.45 | -0.43% | 403,617 |
| Apr 6, 2026 | 408.70 | 411.25 | 394.60 | 404.20 | 404.20 | -1.10% | 1,123,512 |
| Apr 2, 2026 | 404.40 | 410.60 | 395.90 | 408.70 | 408.70 | -0.66% | 981,591 |
| Apr 1, 2026 | 406.15 | 416.90 | 405.00 | 411.40 | 411.40 | 3.09% | 447,997 |
| Mar 30, 2026 | 413.50 | 413.50 | 397.00 | 399.05 | 399.05 | -4.40% | 1,152,413 |
| Mar 27, 2026 | 426.25 | 428.75 | 412.35 | 417.40 | 417.40 | -3.21% | 1,270,355 |
| Mar 25, 2026 | 423.00 | 435.50 | 421.05 | 431.25 | 431.25 | 3.00% | 849,799 |
| Mar 24, 2026 | 411.85 | 419.60 | 403.80 | 418.70 | 418.70 | 3.34% | 603,175 |
| Mar 23, 2026 | 420.95 | 422.00 | 401.65 | 405.15 | 405.15 | -5.19% | 641,070 |
| Mar 20, 2026 | 415.20 | 430.00 | 413.00 | 427.35 | 427.35 | 3.76% | 1,189,269 |
| Mar 19, 2026 | 425.90 | 425.90 | 410.35 | 411.85 | 411.85 | -4.86% | 427,752 |
| Mar 18, 2026 | 424.95 | 437.65 | 422.75 | 432.90 | 432.90 | 1.87% | 470,759 |
| Mar 17, 2026 | 425.15 | 428.90 | 416.40 | 424.95 | 424.95 | -0.05% | 479,552 |
| Mar 16, 2026 | 420.95 | 429.35 | 412.65 | 425.15 | 425.15 | 1.05% | 1,349,323 |
| Mar 13, 2026 | 447.95 | 447.95 | 419.25 | 420.75 | 420.75 | -5.70% | 1,148,207 |
| Mar 12, 2026 | 430.00 | 456.75 | 420.30 | 446.20 | 446.20 | 3.73% | 3,142,764 |
| Mar 11, 2026 | 426.05 | 431.40 | 422.15 | 430.15 | 430.15 | 0.64% | 847,379 |
| Mar 10, 2026 | 413.65 | 428.35 | 412.40 | 427.40 | 427.40 | 4.43% | 733,989 |
| Mar 9, 2026 | 404.65 | 411.40 | 399.40 | 409.25 | 409.25 | -2.41% | 719,433 |
| 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 |