Skip to main content
Aarti Pharmalabs Limited (NSE:AARTIPHARM)
India flag India · Delayed Price · Currency is INR
700.15
+1.30 (0.19%)
At close: Mar 6, 2026

Aarti Pharmalabs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026701.75707.90688.50700.15700.150.19%96,779
Mar 5, 2026681.40702.00677.10698.85698.853.10%183,725
Mar 4, 2026700.00700.00675.00677.85677.85-3.95%246,418
Mar 2, 2026681.00714.95675.15705.75705.75-2.48%180,068
Feb 27, 2026718.25728.95712.45723.70723.700.56%133,601
Feb 26, 2026709.00723.90702.05719.70719.701.61%104,955
Feb 25, 2026689.00711.45689.00708.30708.302.52%171,833
Feb 24, 2026690.15694.70678.60690.90690.900.58%146,568
Feb 23, 2026700.10709.75682.90686.90686.90-1.70%208,678
Feb 20, 2026714.55720.55696.35698.75698.75-2.04%189,859
Feb 19, 2026722.90726.45710.00713.30713.30-1.19%88,984
Feb 18, 2026731.80731.80714.90721.90721.90-0.24%93,099
Feb 17, 2026717.00724.70706.25723.65723.651.81%95,480
Feb 16, 2026710.00723.00706.25710.80710.800.23%130,777
Feb 13, 2026710.00715.65699.30709.20707.70-0.23%171,579
Feb 12, 2026745.80745.80694.00710.85709.35-5.20%640,813
Feb 11, 2026764.40775.60742.50749.85748.26-1.90%178,515
Feb 10, 2026750.00789.30744.70764.40762.78-3.82%555,308
Feb 9, 2026785.00799.80771.10794.75793.072.31%210,831
Feb 6, 2026783.35785.00763.45776.80775.16-0.84%107,929
Feb 5, 2026776.65789.80772.55783.35781.690.86%73,468
Feb 4, 2026785.00791.35773.55776.65775.01-2.45%98,181
Feb 3, 2026800.00803.50777.30796.15794.473.20%164,075
Feb 2, 2026737.20779.10737.20771.50769.874.71%311,548
Feb 1, 2026753.30769.50724.25736.80735.24-2.18%101,314
Jan 30, 2026743.00759.55740.05753.20751.610.47%127,586
Jan 29, 2026758.75762.55735.10749.65748.06-1.69%154,059
Jan 28, 2026766.00771.60757.65762.55760.94-0.52%122,082
Jan 27, 2026767.30780.00735.00766.50764.88-0.29%184,508
Jan 23, 2026761.60778.75755.35768.70767.071.12%277,301
Jan 22, 2026793.90800.50754.25760.15758.54-4.25%223,290
Jan 21, 2026754.35805.00745.10793.90792.225.48%479,719
Jan 20, 2026779.00779.00750.20752.65751.06-3.14%199,202
Jan 19, 2026796.10797.35775.00777.05775.41-3.23%174,489
Jan 16, 2026796.80817.90781.60802.95801.251.40%288,538
Jan 14, 2026769.00804.95761.45791.85790.183.55%504,181
Jan 13, 2026766.15776.55758.05764.70763.081.43%223,838
Jan 12, 2026752.00769.00744.70753.90752.31-1.03%299,506
Jan 9, 2026736.20775.00736.20761.75760.144.30%1,463,398
Jan 8, 2026745.00745.00730.00730.35728.81-2.26%76,670
Jan 7, 2026736.40756.25736.40747.25745.671.40%99,429
Jan 6, 2026730.20739.70723.15736.90735.340.86%87,641
Jan 5, 2026742.10747.50724.40730.65729.10-1.54%112,162
Jan 2, 2026744.20746.05736.10742.10740.53-0.28%80,166
Jan 1, 2026752.40752.50737.65744.20742.63-1.09%51,452
Dec 31, 2025755.00757.35742.10752.40750.810.75%83,821
Dec 30, 2025731.75749.20728.75746.80745.222.06%91,810
Dec 29, 2025742.50742.75726.15731.70730.15-1.45%96,093
Dec 26, 2025759.00759.80740.60742.50740.93-2.28%84,197
Dec 24, 2025775.00781.15757.25759.80758.19-2.73%89,757
Dec 23, 2025779.35784.25771.40781.15779.500.23%97,389
Dec 22, 2025747.00784.00736.10779.35777.704.32%313,470
Dec 19, 2025727.40750.45727.40747.10745.522.69%138,130
Dec 18, 2025734.35738.00722.15727.50725.96-0.38%145,088
Dec 17, 2025756.00756.00727.25730.25728.71-3.27%147,934
Dec 16, 2025757.30763.15745.45754.95753.35-0.31%99,189
Dec 15, 2025756.00763.85746.70757.30755.702.28%292,347
Dec 12, 2025747.75748.00734.05740.45738.88-1.00%119,738
Dec 11, 2025708.95754.95705.00747.90746.325.61%283,783
Dec 10, 2025723.70725.80702.95708.15706.65-2.29%77,791
Dec 9, 2025697.25728.50686.40724.75723.223.94%144,164
Dec 8, 2025721.55722.05694.80697.25695.78-3.37%149,956
Dec 5, 2025724.00730.00717.20721.55720.02-0.26%143,818
Dec 4, 2025711.00725.85703.75723.45721.922.22%155,064
Dec 3, 2025698.20712.00685.30707.75706.251.51%190,333
Dec 2, 2025702.80706.60693.20697.20695.73-0.77%173,034
Dec 1, 2025697.10707.55692.50702.60701.110.28%170,392
Nov 28, 2025705.30705.65691.25700.65699.170.03%202,624
Nov 27, 2025716.15717.45698.50700.45698.97-1.41%123,309
Nov 26, 2025692.00730.75681.25710.45708.954.65%916,886
Nov 25, 2025680.80694.80672.70678.90677.46-0.28%585,652
Nov 24, 2025698.80700.00677.85680.80679.36-1.90%263,954
Nov 21, 2025709.00709.00690.00694.00692.53-2.64%187,678
Nov 20, 2025708.30716.00703.00712.85711.340.64%203,614
Nov 19, 2025712.30712.35689.55708.30706.80-0.57%351,380
Nov 18, 2025730.40737.15708.20712.35710.84-2.28%210,181
Nov 17, 2025713.15736.95710.75729.00727.462.22%238,258
Nov 14, 2025744.30746.95709.00713.20711.69-4.47%396,512
Nov 13, 2025755.00772.70741.35746.60745.02-1.69%265,574
Nov 12, 2025769.95769.95755.20759.45757.84-1.57%251,428
Nov 11, 2025759.05778.00750.00771.55769.920.72%243,134
Nov 10, 2025800.00800.00756.00766.05764.43-11.43%992,064
Nov 7, 2025840.00869.85832.35864.95863.122.49%109,235
Nov 6, 2025856.80864.40837.00843.90842.12-0.08%203,433
Nov 4, 2025861.95861.95840.80844.60842.81-1.56%78,756
Nov 3, 2025847.70862.40846.00858.00856.190.71%91,822
Oct 31, 2025836.30861.20832.15851.95850.152.07%105,341
Oct 30, 2025831.90840.55820.00834.65832.880.33%53,587
Oct 29, 2025843.00846.70828.15831.90830.14-1.32%59,794
Oct 28, 2025831.15845.00831.15843.00841.221.43%103,602
Oct 27, 2025832.40841.50829.35831.15829.39-0.15%73,536
Oct 24, 2025842.00846.55830.05832.40830.64-0.70%80,920
Oct 23, 2025867.00869.80835.00838.30836.53-1.02%67,340
Oct 21, 2025840.55875.00840.50846.90845.110.96%26,919
Oct 20, 2025834.00844.00826.00838.85837.080.62%215,769
Oct 17, 2025856.00856.00826.30833.70831.94-2.63%135,277
Oct 16, 2025830.20859.00830.20856.25854.442.33%116,080
Oct 15, 2025825.80844.90822.45836.75834.981.34%140,362
Oct 14, 2025824.85831.65820.70825.65823.900.10%74,014
Oct 13, 2025833.85834.65820.10824.85823.11-0.79%97,814