Aarti Industries Limited (AARTIIND.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 754.00 | 760.00 | 742.80 | 747.95 | 747.95 | 1,232,107 |
| 25 Apr 2024 | 742.05 | 755.00 | 737.45 | 753.65 | 753.65 | 991,553 |
| 24 Apr 2024 | 746.95 | 756.50 | 741.00 | 747.90 | 747.90 | 1,359,240 |
| 23 Apr 2024 | 724.80 | 749.80 | 722.05 | 740.95 | 740.95 | 2,578,469 |
| 22 Apr 2024 | 727.90 | 735.15 | 718.90 | 720.20 | 720.20 | 661,930 |
| 19 Apr 2024 | 718.95 | 729.70 | 709.30 | 723.30 | 723.30 | 1,183,477 |
| 18 Apr 2024 | 754.95 | 762.80 | 721.90 | 725.25 | 725.25 | 1,402,884 |
| 16 Apr 2024 | 729.95 | 760.40 | 725.10 | 748.85 | 748.85 | 2,288,854 |
| 15 Apr 2024 | 740.00 | 745.50 | 723.05 | 735.35 | 735.35 | 1,362,609 |
| 12 Apr 2024 | 732.20 | 753.90 | 731.15 | 750.95 | 750.95 | 2,320,206 |
| 10 Apr 2024 | 700.00 | 744.95 | 699.95 | 736.25 | 736.25 | 5,200,846 |
| 09 Apr 2024 | 711.20 | 717.25 | 697.20 | 699.70 | 699.70 | 1,399,551 |
| 08 Apr 2024 | 695.80 | 710.70 | 687.00 | 704.80 | 704.80 | 1,460,778 |
| 05 Apr 2024 | 690.50 | 700.00 | 683.65 | 696.45 | 696.45 | 630,068 |
| 04 Apr 2024 | 693.95 | 701.90 | 686.00 | 691.85 | 691.85 | 726,041 |
| 03 Apr 2024 | 683.65 | 700.00 | 678.00 | 693.95 | 693.95 | 896,998 |
| 02 Apr 2024 | 686.30 | 695.00 | 682.05 | 684.15 | 684.15 | 985,122 |
| 01 Apr 2024 | 667.00 | 689.70 | 666.15 | 686.30 | 686.30 | 1,001,515 |
| 28 Mar 2024 | 655.20 | 670.50 | 653.00 | 665.55 | 665.55 | 1,404,932 |
| 27 Mar 2024 | 655.10 | 661.00 | 653.50 | 658.25 | 658.25 | 1,501,801 |
| 26 Mar 2024 | 645.00 | 661.95 | 645.00 | 656.50 | 656.50 | 627,104 |
| 22 Mar 2024 | 649.20 | 658.55 | 645.20 | 655.30 | 655.30 | 795,732 |
| 21 Mar 2024 | 640.00 | 650.90 | 640.00 | 648.50 | 648.50 | 681,214 |
| 20 Mar 2024 | 636.00 | 645.75 | 632.70 | 635.10 | 635.10 | 769,372 |
| 19 Mar 2024 | 644.95 | 646.35 | 632.30 | 635.75 | 635.75 | 561,993 |
| 18 Mar 2024 | 633.05 | 648.95 | 633.05 | 645.35 | 645.35 | 649,209 |
| 15 Mar 2024 | 646.90 | 646.90 | 628.50 | 634.90 | 634.90 | 1,032,743 |
| 14 Mar 2024 | 616.00 | 648.15 | 606.55 | 645.90 | 645.90 | 1,433,487 |
| 13 Mar 2024 | 646.85 | 653.50 | 610.80 | 619.90 | 619.90 | 1,701,165 |
| 12 Mar 2024 | 655.00 | 659.75 | 644.55 | 646.85 | 646.85 | 674,779 |
| 11 Mar 2024 | 665.35 | 667.00 | 648.45 | 654.85 | 654.85 | 1,074,397 |
| 07 Mar 2024 | 649.00 | 670.75 | 648.15 | 665.40 | 665.40 | 1,128,494 |
| 06 Mar 2024 | 657.50 | 662.00 | 638.25 | 653.55 | 653.55 | 1,118,093 |
| 05 Mar 2024 | 668.00 | 672.85 | 661.00 | 662.05 | 662.05 | 656,542 |
| 04 Mar 2024 | 675.30 | 678.00 | 660.55 | 662.10 | 662.10 | 502,329 |
| 01 Mar 2024 | 665.00 | 678.35 | 663.05 | 673.25 | 673.25 | 1,012,427 |
| 29 Feb 2024 | 650.00 | 661.00 | 642.85 | 655.95 | 655.95 | 1,873,884 |
| 28 Feb 2024 | 670.95 | 676.00 | 646.00 | 648.50 | 648.50 | 1,059,763 |
| 27 Feb 2024 | 679.10 | 679.35 | 667.00 | 669.80 | 669.80 | 983,657 |
| 26 Feb 2024 | 674.00 | 680.70 | 665.10 | 672.35 | 672.35 | 950,605 |
| 23 Feb 2024 | 685.50 | 689.50 | 671.00 | 674.30 | 674.30 | 898,099 |
| 22 Feb 2024 | 689.90 | 694.85 | 678.05 | 683.25 | 683.25 | 1,383,561 |
| 21 Feb 2024 | 709.50 | 712.00 | 682.45 | 687.40 | 687.40 | 2,361,143 |
| 20 Feb 2024 | 682.35 | 709.00 | 682.00 | 703.90 | 703.90 | 2,196,654 |
| 19 Feb 2024 | 695.25 | 697.25 | 680.60 | 689.05 | 689.05 | 962,458 |
| 16 Feb 2024 | 687.00 | 710.50 | 683.20 | 695.25 | 695.25 | 2,850,802 |
| 15 Feb 2024 | 672.00 | 688.00 | 670.05 | 681.95 | 681.95 | 1,449,659 |
| 14 Feb 2024 | 651.00 | 670.00 | 648.50 | 667.80 | 667.80 | 901,020 |
| 13 Feb 2024 | 675.00 | 675.00 | 649.55 | 662.85 | 662.85 | 2,723,885 |
| 12 Feb 2024 | 667.05 | 702.10 | 663.40 | 674.10 | 674.10 | 8,242,381 |
| 09 Feb 2024 | 639.00 | 666.00 | 623.00 | 663.35 | 663.35 | 6,126,957 |
| 08 Feb 2024 | 668.50 | 672.25 | 631.30 | 633.50 | 633.50 | 1,599,801 |
| 07 Feb 2024 | 664.00 | 674.00 | 657.00 | 666.55 | 666.55 | 1,702,287 |
| 06 Feb 2024 | 642.75 | 665.50 | 642.55 | 660.05 | 660.05 | 1,623,579 |
| 05 Feb 2024 | 643.00 | 651.55 | 639.05 | 643.80 | 643.80 | 1,198,470 |
| 02 Feb 2024 | 649.90 | 650.60 | 641.20 | 644.70 | 644.70 | 524,183 |
| 01 Feb 2024 | 659.10 | 659.60 | 640.00 | 643.40 | 643.40 | 771,293 |
| 31 Jan 2024 | 634.00 | 660.00 | 631.00 | 659.10 | 659.10 | 1,513,396 |
| 30 Jan 2024 | 642.00 | 651.50 | 631.15 | 633.55 | 633.55 | 1,000,723 |
| 29 Jan 2024 | 638.15 | 646.00 | 634.00 | 642.35 | 642.35 | 995,446 |
| 25 Jan 2024 | 646.45 | 647.45 | 630.00 | 634.10 | 634.10 | 1,078,328 |
| 24 Jan 2024 | 644.00 | 650.80 | 634.85 | 646.00 | 646.00 | 1,268,035 |
| 23 Jan 2024 | 676.00 | 677.30 | 636.80 | 642.40 | 642.40 | 2,413,185 |
| 19 Jan 2024 | 617.45 | 691.75 | 614.80 | 678.90 | 678.90 | 15,007,983 |
| 18 Jan 2024 | 601.05 | 633.50 | 601.05 | 611.60 | 611.60 | 9,846,316 |
| 17 Jan 2024 | 594.95 | 600.75 | 580.15 | 583.05 | 583.05 | 1,677,162 |
| 16 Jan 2024 | 612.00 | 617.80 | 594.30 | 600.25 | 600.25 | 1,659,307 |
| 15 Jan 2024 | 619.00 | 619.60 | 604.95 | 612.15 | 612.15 | 1,066,980 |
| 12 Jan 2024 | 620.00 | 630.80 | 614.75 | 616.55 | 616.55 | 1,922,489 |
| 11 Jan 2024 | 606.00 | 622.55 | 606.00 | 620.00 | 620.00 | 1,577,024 |
| 10 Jan 2024 | 604.00 | 607.40 | 597.20 | 603.60 | 603.60 | 666,820 |
| 09 Jan 2024 | 604.50 | 609.40 | 598.10 | 603.25 | 603.25 | 1,371,910 |
| 08 Jan 2024 | 629.00 | 629.00 | 597.00 | 598.75 | 598.75 | 4,125,444 |
| 05 Jan 2024 | 647.85 | 649.05 | 622.00 | 629.30 | 629.30 | 1,833,576 |
| 04 Jan 2024 | 653.55 | 656.20 | 643.00 | 644.40 | 644.40 | 1,802,609 |
| 03 Jan 2024 | 655.95 | 656.80 | 643.50 | 652.45 | 652.45 | 1,162,051 |
| 02 Jan 2024 | 655.00 | 661.15 | 645.25 | 655.65 | 655.65 | 2,079,464 |
| 01 Jan 2024 | 653.70 | 656.85 | 648.35 | 651.75 | 651.75 | 1,541,664 |
| 29 Dec 2023 | 648.00 | 661.50 | 643.05 | 649.60 | 649.60 | 3,941,092 |
| 28 Dec 2023 | 645.00 | 650.75 | 638.10 | 639.65 | 639.65 | 2,551,640 |
| 27 Dec 2023 | 636.00 | 649.65 | 626.25 | 645.75 | 645.75 | 6,230,784 |
| 26 Dec 2023 | 600.00 | 635.00 | 599.40 | 633.10 | 633.10 | 4,809,101 |
| 22 Dec 2023 | 599.00 | 602.35 | 593.20 | 598.55 | 598.55 | 1,586,627 |
| 21 Dec 2023 | 567.05 | 594.40 | 558.10 | 593.20 | 593.20 | 2,042,297 |
| 20 Dec 2023 | 612.65 | 616.00 | 570.00 | 573.60 | 573.60 | 3,127,602 |
| 19 Dec 2023 | 606.40 | 614.40 | 603.05 | 608.90 | 608.90 | 2,952,696 |
| 18 Dec 2023 | 596.40 | 604.25 | 590.55 | 602.45 | 602.45 | 2,480,824 |
| 15 Dec 2023 | 579.55 | 596.00 | 576.20 | 591.20 | 591.20 | 3,644,800 |
| 14 Dec 2023 | 573.90 | 577.00 | 567.90 | 573.95 | 573.95 | 1,236,892 |
| 13 Dec 2023 | 569.05 | 572.60 | 564.00 | 570.70 | 570.70 | 680,677 |
| 12 Dec 2023 | 575.00 | 583.75 | 565.45 | 567.60 | 567.60 | 962,794 |
| 11 Dec 2023 | 569.10 | 575.75 | 568.00 | 572.90 | 572.90 | 728,714 |
| 08 Dec 2023 | 575.35 | 579.40 | 560.00 | 569.35 | 569.35 | 1,424,768 |
| 07 Dec 2023 | 578.20 | 580.00 | 569.05 | 575.35 | 575.35 | 1,628,258 |
| 06 Dec 2023 | 572.95 | 586.80 | 571.50 | 575.70 | 575.70 | 3,104,223 |
| 05 Dec 2023 | 564.90 | 573.00 | 558.20 | 567.40 | 567.40 | 2,308,007 |
| 04 Dec 2023 | 564.00 | 569.25 | 556.00 | 562.35 | 562.35 | 2,327,895 |
| 01 Dec 2023 | 558.00 | 561.00 | 546.20 | 553.30 | 553.30 | 2,871,480 |
| 30 Nov 2023 | 562.00 | 570.70 | 551.45 | 554.35 | 554.35 | 4,202,092 |
| 29 Nov 2023 | 530.25 | 563.00 | 529.20 | 559.25 | 559.25 | 6,771,289 |
| *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.