Australia markets closed

Aarti Industries Limited (524208.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024654.30670.00653.10666.35666.3533,108
27 Mar 2024652.05660.65652.05657.20657.2032,813
26 Mar 2024644.70661.80644.70655.65655.6520,050
25 Mar 2024------
22 Mar 2024659.65659.65646.10655.05655.0513,967
21 Mar 2024636.05650.90636.05648.35648.3519,479
20 Mar 2024633.50644.95632.60634.65634.6519,421
19 Mar 2024643.95645.45633.00635.40635.4014,455
18 Mar 2024633.90648.95633.30643.90643.9020,385
15 Mar 2024------
14 Mar 2024608.05646.85607.25645.40645.4046,388
13 Mar 2024645.45653.00610.30619.10619.10210,392
12 Mar 2024650.50659.95644.50647.20647.2025,941
11 Mar 2024665.20666.70648.35653.70653.7016,643
08 Mar 2024------
07 Mar 2024653.95670.80650.00665.20665.2031,259
06 Mar 2024656.05662.25638.05653.20653.2045,259
05 Mar 2024662.65672.00660.70661.35661.3530,655
04 Mar 2024674.35677.55660.50662.00662.0016,158
01 Mar 2024665.00678.30664.25673.50673.5031,920
29 Feb 2024655.95661.70643.20655.90655.9032,351
28 Feb 2024674.85675.85645.70648.05648.0527,320
27 Feb 2024678.60679.00667.00669.20669.2073,105
26 Feb 2024678.65680.30665.00672.70672.7028,770
23 Feb 2024684.10689.20670.00673.45673.4522,987
22 Feb 2024685.60694.85678.30683.20683.2036,454
21 Feb 2024709.00712.30682.60687.15687.15231,093
20 Feb 2024681.10710.00681.10704.35704.35161,551
16 Feb 2024686.05710.00684.65695.10695.10258,646
15 Feb 2024674.85687.50671.95682.65682.6547,268
14 Feb 2024651.00669.55649.05667.25667.2527,799
13 Feb 2024672.75675.00649.60662.75662.7569,581
12 Feb 2024666.25701.90664.20673.70673.70228,973
09 Feb 2024639.85666.00623.20663.10663.10334,403
08 Feb 2024668.00672.20631.20634.05634.0566,862
07 Feb 2024663.15673.80656.60666.20666.20196,541
06 Feb 2024639.30665.70639.30660.15660.1565,257
05 Feb 2024643.00651.00639.50641.95641.9539,432
02 Feb 2024649.05650.35641.00644.50644.5087,844
01 Feb 2024656.40658.75639.70643.45643.4552,147
31 Jan 2024633.55660.00631.20658.75658.75128,517
30 Jan 2024642.35651.25631.55633.55633.5537,645
29 Jan 2024638.00645.95634.05642.20642.2031,965
26 Jan 2024633.95633.95633.95633.95633.95-
25 Jan 2024646.10647.00629.65633.95633.9584,678
24 Jan 2024644.20650.75634.65646.10646.10137,675
23 Jan 2024679.25679.25637.00643.35643.3581,590
22 Jan 2024678.75678.75678.75678.75678.75-
19 Jan 2024619.75685.85615.55678.75678.751,242,308
18 Jan 2024600.50633.00600.50611.75611.75357,214
17 Jan 2024595.65600.55580.00582.85582.8556,886
16 Jan 2024610.65617.50594.50600.15600.1544,015
12 Jan 2024622.85630.90615.00616.35616.3547,867
11 Jan 2024605.30622.40605.30619.65619.6560,747
10 Jan 2024603.30607.55597.50603.45603.4590,553
09 Jan 2024604.05609.45598.95603.25603.2561,785
08 Jan 2024629.55629.55596.95598.45598.45428,614
05 Jan 2024643.25649.00622.15629.55629.5564,445
04 Jan 2024652.85656.00642.75644.20644.20136,950
03 Jan 2024655.15656.75643.35652.55652.55190,184
02 Jan 2024655.50661.00645.30655.80655.8084,581
29 Dec 2023649.75661.40643.45649.75649.75156,953
28 Dec 2023648.70650.45635.80639.15639.15238,555
27 Dec 2023637.00649.50626.10645.75645.75505,969
26 Dec 2023600.05635.00600.00633.15633.15144,146
22 Dec 2023599.95602.05593.25598.20598.20115,273
21 Dec 2023567.95594.30557.70593.20593.2086,254
20 Dec 2023613.85615.95570.80573.10573.10104,436
19 Dec 2023606.00614.50603.45608.75608.75101,011
18 Dec 2023598.95604.40590.65602.35602.3583,859
15 Dec 2023578.95595.90578.00591.10591.10122,841
14 Dec 2023573.20576.45568.30573.60573.6033,342
13 Dec 2023568.40572.90564.10570.30570.3034,647
12 Dec 2023574.65583.70565.50566.65566.6535,965
11 Dec 2023565.70575.50565.70572.65572.6597,218
08 Dec 2023579.70579.70559.75569.35569.3546,862
07 Dec 2023581.15581.15569.35575.20575.2065,825
06 Dec 2023574.85586.35571.15575.65575.65130,100
05 Dec 2023569.75572.90558.70567.00567.0080,165
04 Dec 2023560.05569.25556.40562.00562.00104,830
01 Dec 2023559.95561.35546.00552.80552.8067,402
30 Nov 2023562.95570.40551.20554.25554.25391,103
29 Nov 2023530.00563.00529.00559.25559.25390,025
28 Nov 2023535.05535.05528.05529.75529.7595,895
27 Nov 2023531.45531.45531.45531.45531.45-
24 Nov 2023530.05536.10530.00531.45531.45134,880
22 Nov 2023521.15524.85519.00520.70520.7018,180
21 Nov 2023517.25525.00517.25520.65520.6528,810
20 Nov 2023523.05528.70515.50517.05517.05131,011
17 Nov 2023522.40532.40521.55526.75526.7548,350
16 Nov 2023524.30534.80522.30524.85524.85121,642
15 Nov 2023520.20524.45518.00522.55522.5562,363
14 Nov 2023517.25517.25517.25517.25517.25-
13 Nov 2023521.85521.85514.60517.25517.25122,406
10 Nov 2023507.05511.95502.00511.05511.0534,150
09 Nov 2023515.00515.80507.30508.05508.05112,316
08 Nov 2023509.00517.85504.80515.10515.1087,077
07 Nov 2023503.95511.65499.55508.75508.75248,151
06 Nov 2023482.05514.50475.80510.15510.15547,032
03 Nov 2023459.50464.10458.60460.35460.3516,619
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...