Aarti Drugs Limited (AARTIDRUGS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 11:20AM IST. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 524.60 | 529.00 | 519.80 | 521.05 | 521.05 | 3,602 |
| 20 June 2024 | 520.80 | 528.25 | 517.10 | 521.15 | 521.15 | 6,709 |
| 19 June 2024 | 528.00 | 538.90 | 516.00 | 522.00 | 522.00 | 32,767 |
| 18 June 2024 | 521.10 | 524.00 | 515.95 | 521.65 | 521.65 | 4,653 |
| 14 June 2024 | 519.95 | 529.85 | 516.45 | 520.80 | 520.80 | 10,480 |
| 13 June 2024 | 514.75 | 519.80 | 510.55 | 514.65 | 514.65 | 4,719 |
| 12 June 2024 | 514.00 | 518.75 | 510.10 | 513.05 | 513.05 | 20,611 |
| 11 June 2024 | 517.00 | 518.40 | 508.25 | 514.25 | 514.25 | 5,477 |
| 10 June 2024 | 519.80 | 525.25 | 510.85 | 512.05 | 512.05 | 8,915 |
| 07 June 2024 | 495.00 | 513.15 | 493.30 | 511.30 | 511.30 | 38,936 |
| 06 June 2024 | 490.00 | 497.35 | 481.90 | 492.90 | 492.90 | 23,877 |
| 05 June 2024 | 484.95 | 487.85 | 465.65 | 481.70 | 481.70 | 3,140 |
| 04 June 2024 | 487.90 | 487.90 | 450.20 | 475.40 | 475.40 | 7,286 |
| 03 June 2024 | 480.00 | 492.00 | 478.30 | 487.35 | 487.35 | 7,941 |
| 31 May 2024 | 486.60 | 491.95 | 471.15 | 475.15 | 475.15 | 7,505 |
| 30 May 2024 | 485.05 | 492.85 | 481.00 | 485.25 | 485.25 | 4,893 |
| 29 May 2024 | 494.50 | 497.90 | 482.40 | 484.50 | 484.50 | 5,668 |
| 28 May 2024 | 483.00 | 504.40 | 481.00 | 494.55 | 494.55 | 66,407 |
| 27 May 2024 | 488.10 | 491.75 | 479.65 | 482.25 | 482.25 | 5,938 |
| 24 May 2024 | 492.00 | 496.65 | 487.05 | 491.00 | 491.00 | 5,105 |
| 23 May 2024 | 494.50 | 498.35 | 489.65 | 491.25 | 491.25 | 3,717 |
| 22 May 2024 | 490.10 | 499.00 | 487.95 | 494.90 | 494.90 | 16,009 |
| 21 May 2024 | 488.45 | 499.00 | 485.20 | 494.30 | 494.30 | 20,422 |
| 17 May 2024 | 484.70 | 490.95 | 482.70 | 490.00 | 490.00 | 13,315 |
| 16 May 2024 | 481.55 | 486.20 | 477.50 | 485.85 | 485.85 | 4,423 |
| 15 May 2024 | 474.05 | 483.15 | 473.25 | 480.20 | 480.20 | 6,651 |
| 14 May 2024 | 474.95 | 478.50 | 471.70 | 474.10 | 474.10 | 6,628 |
| 13 May 2024 | 453.65 | 475.00 | 453.65 | 472.00 | 472.00 | 11,279 |
| 10 May 2024 | 453.60 | 465.75 | 453.60 | 462.10 | 462.10 | 15,605 |
| 09 May 2024 | 472.05 | 479.80 | 455.70 | 457.90 | 457.90 | 17,850 |
| 08 May 2024 | 474.55 | 483.30 | 473.15 | 474.35 | 474.35 | 3,098 |
| 07 May 2024 | 491.15 | 492.60 | 474.00 | 476.00 | 476.00 | 8,931 |
| 06 May 2024 | 504.95 | 504.95 | 487.50 | 490.75 | 490.75 | 13,401 |
| 03 May 2024 | 502.00 | 506.10 | 494.05 | 501.35 | 501.35 | 6,172 |
| 02 May 2024 | 504.55 | 508.85 | 499.00 | 500.05 | 500.05 | 10,560 |
| 30 Apr 2024 | 513.20 | 513.20 | 503.35 | 504.55 | 504.55 | 9,747 |
| 29 Apr 2024 | 504.60 | 513.00 | 504.60 | 508.00 | 508.00 | 6,009 |
| 26 Apr 2024 | 491.05 | 505.00 | 491.05 | 503.75 | 503.75 | 12,702 |
| 25 Apr 2024 | 494.85 | 504.30 | 494.85 | 500.40 | 500.40 | 9,785 |
| 24 Apr 2024 | 507.95 | 507.95 | 498.60 | 501.30 | 501.30 | 11,935 |
| 23 Apr 2024 | 488.30 | 503.60 | 488.30 | 500.30 | 500.30 | 28,384 |
| 22 Apr 2024 | 491.35 | 499.85 | 491.35 | 493.20 | 493.20 | 12,225 |
| 19 Apr 2024 | 489.65 | 499.00 | 486.25 | 496.25 | 496.25 | 11,051 |
| 18 Apr 2024 | 490.70 | 507.45 | 489.70 | 493.30 | 493.30 | 4,381 |
| 16 Apr 2024 | 491.70 | 499.50 | 486.10 | 494.70 | 494.70 | 8,986 |
| 15 Apr 2024 | 481.05 | 495.30 | 481.05 | 490.75 | 490.75 | 23,503 |
| 12 Apr 2024 | 507.80 | 515.15 | 496.80 | 504.35 | 504.35 | 11,787 |
| 10 Apr 2024 | 513.75 | 514.80 | 504.15 | 507.50 | 507.50 | 18,046 |
| 09 Apr 2024 | 491.05 | 519.80 | 488.50 | 513.85 | 513.85 | 59,080 |
| 08 Apr 2024 | 494.00 | 496.25 | 483.10 | 487.20 | 487.20 | 21,954 |
| 05 Apr 2024 | 488.00 | 496.00 | 483.75 | 493.05 | 493.05 | 5,616 |
| 04 Apr 2024 | 475.55 | 491.30 | 475.55 | 487.25 | 487.25 | 11,980 |
| 03 Apr 2024 | 466.95 | 481.85 | 464.00 | 474.00 | 474.00 | 11,825 |
| 02 Apr 2024 | 460.55 | 471.35 | 454.65 | 466.95 | 466.95 | 28,326 |
| 01 Apr 2024 | 436.05 | 459.25 | 436.05 | 457.45 | 457.45 | 10,273 |
| 28 Mar 2024 | 440.25 | 450.70 | 430.00 | 433.85 | 433.85 | 39,558 |
| 27 Mar 2024 | 443.05 | 452.55 | 437.00 | 441.10 | 441.10 | 55,923 |
| 26 Mar 2024 | 456.70 | 456.70 | 441.10 | 443.40 | 443.40 | 11,456 |
| 22 Mar 2024 | 450.85 | 459.40 | 446.75 | 455.50 | 455.50 | 10,482 |
| 21 Mar 2024 | 445.50 | 454.75 | 445.50 | 447.40 | 447.40 | 16,965 |
| 20 Mar 2024 | 447.35 | 451.95 | 436.00 | 438.50 | 438.50 | 14,445 |
| 19 Mar 2024 | 453.00 | 458.05 | 444.40 | 446.75 | 446.75 | 12,376 |
| 18 Mar 2024 | 452.60 | 458.00 | 450.00 | 453.05 | 453.05 | 10,630 |
| 15 Mar 2024 | 461.55 | 461.55 | 451.50 | 453.00 | 453.00 | 4,835 |
| 14 Mar 2024 | 450.00 | 462.95 | 443.15 | 458.30 | 458.30 | 19,261 |
| 13 Mar 2024 | 459.95 | 463.10 | 440.40 | 452.30 | 452.30 | 12,683 |
| 12 Mar 2024 | 463.80 | 469.95 | 458.00 | 459.20 | 459.20 | 18,901 |
| 11 Mar 2024 | 476.95 | 479.15 | 463.45 | 464.45 | 464.45 | 20,808 |
| 07 Mar 2024 | 490.00 | 490.00 | 475.10 | 476.65 | 476.65 | 4,659 |
| 06 Mar 2024 | 493.00 | 493.00 | 476.10 | 481.35 | 481.35 | 7,578 |
| 05 Mar 2024 | 496.15 | 498.35 | 486.65 | 489.25 | 489.25 | 7,805 |
| 04 Mar 2024 | 509.00 | 509.00 | 494.70 | 496.90 | 496.90 | 12,979 |
| 01 Mar 2024 | 493.00 | 512.00 | 493.00 | 502.85 | 502.85 | 6,452 |
| 29 Feb 2024 | 498.05 | 501.50 | 495.05 | 497.35 | 497.35 | 6,662 |
| 28 Feb 2024 | 525.30 | 525.30 | 497.75 | 500.00 | 500.00 | 11,706 |
| 27 Feb 2024 | 514.00 | 518.35 | 512.90 | 515.70 | 515.70 | 3,539 |
| 26 Feb 2024 | 540.70 | 540.70 | 510.75 | 513.60 | 513.60 | 8,031 |
| 23 Feb 2024 | 536.15 | 540.00 | 526.90 | 530.45 | 530.45 | 16,693 |
| 22 Feb 2024 | 533.05 | 538.90 | 533.00 | 535.80 | 535.80 | 5,719 |
| 21 Feb 2024 | 544.60 | 548.15 | 525.55 | 531.05 | 531.05 | 27,582 |
| 20 Feb 2024 | 548.40 | 567.10 | 533.00 | 545.20 | 545.20 | 90,749 |
| 19 Feb 2024 | 530.00 | 549.25 | 530.00 | 541.85 | 541.85 | 14,167 |
| 16 Feb 2024 | 535.40 | 545.15 | 526.30 | 528.95 | 528.95 | 8,783 |
| 15 Feb 2024 | 535.35 | 541.00 | 534.00 | 535.35 | 535.35 | 12,986 |
| 14 Feb 2024 | 523.10 | 542.50 | 523.05 | 535.35 | 535.35 | 8,280 |
| 13 Feb 2024 | 514.70 | 530.70 | 512.75 | 527.95 | 527.95 | 11,142 |
| 12 Feb 2024 | 531.10 | 546.35 | 524.20 | 525.00 | 525.00 | 31,128 |
| 09 Feb 2024 | 535.85 | 547.75 | 530.40 | 533.10 | 533.10 | 50,394 |
| 08 Feb 2024 | 536.95 | 539.20 | 530.60 | 534.80 | 534.80 | 6,550 |
| 07 Feb 2024 | 541.80 | 543.60 | 530.50 | 532.40 | 532.40 | 24,281 |
| 06 Feb 2024 | 523.60 | 543.55 | 520.25 | 539.05 | 539.05 | 17,689 |
| 06 Feb 2024 | 1 Dividend | |||||
| 05 Feb 2024 | 511.10 | 521.70 | 507.85 | 519.95 | 518.95 | 11,613 |
| 02 Feb 2024 | 527.85 | 532.00 | 505.30 | 509.05 | 508.07 | 33,314 |
| 01 Feb 2024 | 529.10 | 531.50 | 519.60 | 527.70 | 526.69 | 9,018 |
| 31 Jan 2024 | 513.10 | 529.70 | 513.10 | 526.25 | 525.24 | 10,135 |
| 30 Jan 2024 | 507.60 | 515.80 | 506.90 | 514.15 | 513.16 | 8,592 |
| 29 Jan 2024 | 508.90 | 509.95 | 488.25 | 505.55 | 504.58 | 26,877 |
| 25 Jan 2024 | 519.25 | 519.25 | 502.00 | 503.90 | 502.93 | 22,145 |
| 24 Jan 2024 | 531.75 | 544.75 | 525.90 | 534.75 | 533.72 | 44,915 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.