Aarti Surfactants Limited (NSE:AARTISURF)
India
· Delayed Price · Currency is INR 359.55
+9.05 (2.58%)
Mar 10, 2026, 3:29 PM IST
Aarti Surfactants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 380.00 | 380.00 | 335.55 | 350.50 | 350.50 | -7.92% | 30,994 |
| Mar 6, 2026 | 378.00 | 385.00 | 378.00 | 380.65 | 380.65 | 0.58% | 7,172 |
| Mar 5, 2026 | 372.60 | 386.90 | 372.60 | 378.45 | 378.45 | 0.89% | 7,852 |
| Mar 4, 2026 | 380.00 | 384.90 | 372.05 | 375.10 | 375.10 | -2.72% | 9,132 |
| Mar 2, 2026 | 399.00 | 399.00 | 383.00 | 385.60 | 385.60 | -4.78% | 12,003 |
| Feb 27, 2026 | 406.45 | 408.00 | 398.00 | 404.95 | 404.95 | 0.92% | 2,557 |
| Feb 26, 2026 | 406.95 | 406.95 | 400.00 | 401.25 | 401.25 | -1.16% | 2,843 |
| Feb 25, 2026 | 400.00 | 409.95 | 400.00 | 405.95 | 405.95 | 1.21% | 4,593 |
| Feb 24, 2026 | 406.70 | 410.00 | 400.00 | 401.10 | 401.10 | -1.19% | 2,698 |
| Feb 23, 2026 | 418.50 | 418.50 | 405.05 | 405.95 | 405.95 | -3.00% | 5,586 |
| Feb 20, 2026 | 415.50 | 421.95 | 410.30 | 418.50 | 418.50 | 1.22% | 5,397 |
| Feb 19, 2026 | 418.40 | 419.00 | 412.00 | 413.45 | 413.45 | -0.21% | 3,758 |
| Feb 18, 2026 | 427.50 | 427.50 | 414.00 | 414.30 | 414.30 | 0.61% | 2,826 |
| Feb 17, 2026 | 410.65 | 422.60 | 409.50 | 411.80 | 411.80 | -0.22% | 9,191 |
| Feb 16, 2026 | 429.95 | 434.45 | 410.00 | 412.70 | 412.70 | -2.56% | 8,363 |
| Feb 13, 2026 | 423.00 | 427.70 | 416.50 | 423.55 | 423.55 | -0.53% | 5,659 |
| Feb 12, 2026 | 428.10 | 434.55 | 422.60 | 425.80 | 425.80 | -2.09% | 5,553 |
| Feb 11, 2026 | 445.70 | 445.80 | 430.00 | 434.90 | 434.90 | -2.42% | 10,989 |
| Feb 10, 2026 | 441.80 | 455.00 | 433.00 | 445.70 | 445.70 | 0.88% | 9,719 |
| Feb 9, 2026 | 426.80 | 448.00 | 426.80 | 441.80 | 441.80 | 3.53% | 12,265 |
| Feb 6, 2026 | 423.90 | 428.95 | 416.45 | 426.75 | 426.75 | 1.28% | 9,434 |
| Feb 5, 2026 | 422.05 | 429.70 | 420.00 | 421.35 | 421.35 | -1.84% | 6,177 |
| Feb 4, 2026 | 403.00 | 431.00 | 403.00 | 429.25 | 429.25 | 4.22% | 15,729 |
| Feb 3, 2026 | 448.40 | 449.90 | 409.55 | 411.85 | 411.85 | 1.14% | 22,757 |
| Feb 2, 2026 | 405.00 | 415.40 | 400.00 | 407.20 | 407.20 | -0.59% | 7,293 |
| Feb 1, 2026 | 422.00 | 422.00 | 395.00 | 409.60 | 409.60 | -0.70% | 9,203 |
| Jan 30, 2026 | 405.00 | 424.00 | 400.00 | 412.50 | 412.50 | -0.31% | 13,773 |
| Jan 29, 2026 | 410.00 | 429.90 | 410.00 | 413.80 | 413.80 | 1.01% | 18,188 |
| Jan 28, 2026 | 407.00 | 413.65 | 400.65 | 409.65 | 409.65 | 3.17% | 10,401 |
| Jan 27, 2026 | 405.85 | 419.15 | 386.40 | 397.05 | 397.05 | -2.14% | 24,552 |
| Jan 23, 2026 | 434.00 | 434.00 | 393.00 | 405.75 | 405.75 | -6.64% | 26,327 |
| Jan 22, 2026 | 432.05 | 440.90 | 423.20 | 434.60 | 434.60 | 1.14% | 24,220 |
| Jan 21, 2026 | 479.00 | 488.90 | 418.20 | 429.70 | 429.70 | -6.40% | 309,227 |
| Jan 20, 2026 | 410.95 | 459.10 | 405.05 | 459.10 | 459.10 | 19.99% | 272,479 |
| Jan 19, 2026 | 380.00 | 393.00 | 361.05 | 382.60 | 382.60 | 0.04% | 17,465 |
| Jan 16, 2026 | 375.80 | 393.00 | 375.80 | 382.45 | 382.45 | 0.63% | 9,390 |
| Jan 14, 2026 | 383.50 | 386.80 | 376.70 | 380.05 | 380.05 | -0.14% | 6,950 |
| Jan 13, 2026 | 363.00 | 390.60 | 360.00 | 380.60 | 380.60 | 5.41% | 21,964 |
| Jan 12, 2026 | 364.40 | 367.35 | 358.30 | 361.05 | 361.05 | -0.92% | 10,161 |
| Jan 9, 2026 | 370.05 | 377.00 | 362.15 | 364.40 | 364.40 | -3.12% | 12,308 |
| Jan 8, 2026 | 376.30 | 383.50 | 374.05 | 376.15 | 376.15 | -1.12% | 8,398 |
| Jan 7, 2026 | 388.00 | 388.00 | 374.05 | 380.40 | 380.40 | -1.05% | 8,686 |
| Jan 6, 2026 | 394.00 | 394.00 | 383.00 | 384.45 | 384.45 | -0.98% | 5,383 |
| Jan 5, 2026 | 387.00 | 394.30 | 387.00 | 388.25 | 388.25 | 0.18% | 6,189 |
| Jan 2, 2026 | 387.10 | 394.95 | 386.10 | 387.55 | 387.55 | -1.10% | 12,826 |
| Jan 1, 2026 | 386.25 | 395.00 | 386.25 | 391.85 | 391.85 | 1.04% | 4,264 |
| Dec 31, 2025 | 390.20 | 394.00 | 383.55 | 387.80 | 387.80 | 0.38% | 11,212 |
| Dec 30, 2025 | 386.80 | 393.35 | 385.00 | 386.35 | 386.35 | -1.24% | 9,656 |
| Dec 29, 2025 | 392.40 | 397.00 | 390.00 | 391.20 | 391.20 | -0.31% | 5,346 |
| Dec 26, 2025 | 400.55 | 400.55 | 391.60 | 392.40 | 392.40 | -1.03% | 7,549 |
| Dec 24, 2025 | 397.00 | 405.00 | 396.00 | 396.50 | 396.50 | -0.56% | 16,772 |
| Dec 23, 2025 | 404.70 | 404.70 | 397.90 | 398.75 | 398.75 | 0.06% | 9,907 |
| Dec 22, 2025 | 405.55 | 410.00 | 397.00 | 398.50 | 398.50 | -1.74% | 12,842 |
| Dec 19, 2025 | 398.00 | 407.30 | 392.05 | 405.55 | 405.55 | 1.90% | 3,412 |
| Dec 18, 2025 | 402.10 | 405.15 | 393.50 | 398.00 | 398.00 | -0.48% | 4,232 |
| Dec 17, 2025 | 408.20 | 409.50 | 397.00 | 399.90 | 399.90 | -1.05% | 2,955 |
| Dec 16, 2025 | 410.00 | 410.70 | 403.00 | 404.15 | 404.15 | -0.60% | 3,029 |
| Dec 15, 2025 | 399.00 | 410.00 | 399.00 | 406.60 | 406.60 | 1.52% | 4,820 |
| Dec 12, 2025 | 405.00 | 414.35 | 391.60 | 400.50 | 400.50 | -0.78% | 12,498 |
| Dec 11, 2025 | 422.00 | 422.00 | 400.10 | 403.65 | 403.65 | -0.39% | 5,968 |
| Dec 10, 2025 | 392.20 | 417.70 | 392.20 | 405.25 | 405.25 | 3.17% | 7,232 |
| Dec 9, 2025 | 387.00 | 399.40 | 385.50 | 392.80 | 392.80 | 0.10% | 10,207 |
| Dec 8, 2025 | 405.00 | 405.00 | 390.25 | 392.40 | 392.40 | -2.40% | 11,547 |
| Dec 5, 2025 | 408.00 | 417.00 | 401.70 | 402.05 | 402.05 | -1.46% | 8,011 |
| Dec 4, 2025 | 412.65 | 421.00 | 406.85 | 408.00 | 408.00 | -1.39% | 7,865 |
| Dec 3, 2025 | 424.75 | 425.45 | 411.00 | 413.75 | 413.75 | -1.79% | 7,180 |
| Dec 2, 2025 | 431.30 | 431.30 | 417.00 | 421.30 | 421.30 | -1.45% | 3,927 |
| Dec 1, 2025 | 429.30 | 437.35 | 426.00 | 427.50 | 427.50 | -1.37% | 2,614 |
| Nov 28, 2025 | 430.00 | 440.00 | 428.15 | 433.45 | 433.45 | 1.04% | 3,591 |
| Nov 27, 2025 | 428.20 | 430.00 | 426.00 | 429.00 | 429.00 | 0.19% | 3,960 |
| Nov 26, 2025 | 426.05 | 434.40 | 426.00 | 428.20 | 428.20 | 0.66% | 5,580 |
| Nov 25, 2025 | 442.45 | 447.40 | 421.00 | 425.40 | 425.40 | -3.27% | 14,854 |
| Nov 24, 2025 | 440.00 | 450.00 | 439.00 | 439.80 | 439.80 | -1.14% | 5,714 |
| Nov 21, 2025 | 447.30 | 452.40 | 442.05 | 444.85 | 444.85 | 0.26% | 5,249 |
| Nov 20, 2025 | 447.05 | 457.00 | 442.00 | 443.70 | 443.70 | -0.75% | 8,136 |
| Nov 19, 2025 | 448.80 | 464.75 | 439.00 | 447.05 | 447.05 | -0.39% | 7,884 |
| Nov 18, 2025 | 459.45 | 460.40 | 446.00 | 448.80 | 448.80 | -0.85% | 9,151 |
| Nov 17, 2025 | 463.00 | 463.05 | 450.00 | 452.65 | 452.65 | -0.66% | 4,740 |
| Nov 14, 2025 | 470.10 | 470.10 | 450.05 | 455.65 | 455.65 | -2.22% | 5,962 |
| Nov 13, 2025 | 469.15 | 477.00 | 463.10 | 466.00 | 466.00 | -0.54% | 4,230 |
| Nov 12, 2025 | 474.00 | 474.00 | 458.45 | 468.55 | 468.55 | -1.43% | 8,207 |
| Nov 11, 2025 | 453.00 | 481.00 | 453.00 | 475.35 | 475.35 | -3.22% | 24,528 |
| Nov 10, 2025 | 469.70 | 516.60 | 463.50 | 491.15 | 491.15 | 4.57% | 31,200 |
| Nov 7, 2025 | 453.40 | 480.00 | 453.05 | 469.70 | 469.70 | 3.48% | 10,994 |
| Nov 6, 2025 | 462.40 | 462.40 | 451.05 | 453.90 | 453.90 | -1.84% | 4,787 |
| Nov 4, 2025 | 480.00 | 480.00 | 460.00 | 462.40 | 462.40 | -2.30% | 5,371 |
| Nov 3, 2025 | 479.75 | 479.75 | 465.00 | 473.30 | 473.30 | 0.19% | 4,811 |
| Oct 31, 2025 | 475.75 | 476.00 | 454.00 | 472.40 | 472.40 | -0.70% | 6,819 |
| Oct 30, 2025 | 468.10 | 480.25 | 455.00 | 475.75 | 475.75 | 2.30% | 6,631 |
| Oct 29, 2025 | 467.40 | 471.85 | 460.00 | 465.05 | 465.05 | -0.50% | 3,788 |
| Oct 28, 2025 | 470.00 | 477.45 | 465.00 | 467.40 | 467.40 | -0.31% | 2,859 |
| Oct 27, 2025 | 462.30 | 478.85 | 462.30 | 468.85 | 468.85 | 0.91% | 3,354 |
| Oct 24, 2025 | 478.30 | 479.25 | 462.75 | 464.60 | 464.60 | -1.91% | 3,219 |
| Oct 23, 2025 | 497.00 | 500.00 | 471.60 | 473.65 | 473.65 | -3.45% | 6,124 |
| Oct 21, 2025 | 480.00 | 495.00 | 480.00 | 490.55 | 490.55 | 2.11% | 3,597 |
| Oct 20, 2025 | 453.75 | 493.95 | 445.90 | 480.40 | 480.40 | 5.87% | 11,013 |
| Oct 17, 2025 | 452.50 | 456.00 | 450.05 | 453.75 | 453.75 | -0.49% | 3,872 |
| Oct 16, 2025 | 456.00 | 462.45 | 455.30 | 456.00 | 456.00 | -0.34% | 5,088 |
| Oct 15, 2025 | 459.70 | 459.70 | 453.80 | 457.55 | 457.55 | 0.44% | 3,293 |
| Oct 14, 2025 | 465.45 | 465.45 | 453.55 | 455.55 | 455.55 | -0.24% | 5,782 |