Aartech Solonics Ltd. AARTECH
NSE · India · Commercial Services
INR 47.92-2.22 (-4.43%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 47.92 | -4.43% | INR 50.48 | INR 50.48 | INR 47.64 | 57.60K |
| 2026-09-30 | INR 50.14 | +0.26% | INR 50.01 | INR 51.79 | INR 50.01 | 12.88K |
| 2026-09-29 | INR 50.01 | -2.36% | INR 51.00 | INR 51.00 | INR 50.01 | 27.57K |
| 2026-09-28 | INR 51.22 | +2.22% | INR 50.79 | INR 51.49 | INR 49.11 |
| 141.03K |
| 2026-09-25 | INR 50.11 | -0.60% | INR 50.20 | INR 51.17 | INR 49.46 | 10.01K |
| 2026-09-24 | INR 50.41 | -0.57% | INR 50.98 | INR 51.00 | INR 49.15 | 36.41K |
| 2026-09-23 | INR 50.70 | -1.71% | INR 52.20 | INR 52.20 | INR 50.00 | 38.56K |
| 2026-09-22 | INR 51.58 | +0.78% | INR 51.18 | INR 51.70 | INR 50.05 | 27.73K |
| 2026-09-21 | INR 51.18 | -0.29% | INR 51.70 | INR 51.90 | INR 51.00 | 26.28K |
| 2026-09-18 | INR 51.33 | -0.14% | INR 51.45 | INR 51.82 | INR 49.77 | 17.04K |
| 2026-09-17 | INR 51.40 | +2.31% | INR 48.60 | INR 51.99 | INR 48.60 | 17.66K |
| 2026-09-16 | INR 50.24 | -1.16% | INR 50.50 | INR 51.49 | INR 50.00 | 18.89K |
| 2026-09-15 | INR 50.83 | -2.23% | INR 52.24 | INR 52.25 | INR 50.20 | 43.35K |
| 2026-09-11 | INR 51.99 | -0.15% | INR 52.00 | INR 52.50 | INR 50.55 | 23.36K |
| 2026-09-10 | INR 52.07 | -0.82% | INR 51.10 | INR 53.48 | INR 51.10 | 43.42K |
| 2026-09-09 | INR 52.50 | +2.18% | INR 51.00 | INR 52.85 | INR 50.38 | 71.04K |
| 2026-09-08 | INR 51.38 | +3.74% | INR 49.53 | INR 51.70 | INR 48.51 | 111.25K |
| 2026-09-07 | INR 49.53 | +1.83% | INR 49.48 | INR 49.98 | INR 48.26 | 24.98K |
| 2026-09-04 | INR 48.64 | -1.06% | INR 49.50 | INR 49.50 | INR 48.50 | 13.25K |
| 2026-09-03 | INR 49.16 | -1.30% | INR 50.30 | INR 50.88 | INR 48.50 | 43.23K |
| 2026-09-02 | INR 49.81 | +1.78% | INR 48.00 | INR 50.00 | INR 48.00 | 68.06K |
| 2026-09-01 | INR 48.94 | +2.17% | INR 48.57 | INR 49.65 | INR 47.15 | 59.27K |
| 2026-08-31 | INR 47.90 | -2.56% | INR 48.04 | INR 49.40 | INR 47.55 | 12.72K |
| 2026-08-28 | INR 49.16 | -0.93% | INR 49.50 | INR 50.79 | INR 48.52 | 32.99K |
| 2026-08-27 | INR 49.62 | +3.55% | INR 47.99 | INR 50.00 | INR 47.50 | 97.82K |
| 2026-08-26 | INR 47.92 | +1.74% | INR 47.10 | INR 48.00 | INR 46.87 | 32.85K |
| 2026-08-25 | INR 47.10 | -0.74% | INR 47.40 | INR 47.95 | INR 46.70 | 22.75K |
| 2026-08-24 | INR 47.45 | -1.74% | INR 48.00 | INR 48.89 | INR 46.50 | 57.47K |
| 2026-08-21 | INR 48.29 | -4.70% | INR 50.67 | INR 51.79 | INR 48.14 | 235.72K |
| 2026-08-20 | INR 50.67 | +3.24% | INR 49.43 | INR 51.53 | INR 48.40 | 464.39K |
| 2026-08-19 | INR 49.08 | -4.48% | INR 51.38 | INR 52.20 | INR 48.82 | 169.90K |
| 2026-08-18 | INR 51.38 | +1.10% | INR 50.00 | INR 53.36 | INR 49.00 | 261.95K |
| 2026-08-17 | INR 50.82 | +1.17% | INR 50.50 | INR 52.74 | INR 49.10 | 162.98K |
| 2026-08-14 | INR 50.23 | -1.68% | INR 50.50 | INR 51.80 | INR 49.10 | 73.25K |
| 2026-08-13 | INR 51.09 | +2.96% | INR 50.28 | INR 51.40 | INR 49.11 | 80.23K |
| 2026-08-12 | INR 49.62 | +2.25% | INR 48.53 | INR 50.90 | INR 47.50 | 115.97K |
| 2026-08-11 | INR 48.53 | +5.00% | INR 46.00 | INR 48.53 | INR 45.80 | 45.31K |
| 2026-08-10 | INR 46.22 | -1.66% | INR 46.86 | INR 47.00 | INR 45.50 | 17.44K |
| 2026-08-07 | INR 47.00 | -0.53% | INR 46.30 | INR 47.49 | INR 45.55 | 15.60K |
| 2026-08-06 | INR 47.25 | -0.27% | INR 47.62 | INR 47.71 | INR 46.27 | 12.98K |
| 2026-08-05 | INR 47.38 | +0.25% | INR 47.19 | INR 47.50 | INR 46.05 | 11.90K |
| 2026-08-04 | INR 47.26 | +0.64% | INR 46.96 | INR 47.40 | INR 46.06 | 7.63K |
| 2026-08-03 | INR 46.96 | +1.12% | INR 46.44 | INR 48.50 | INR 46.01 | 19.08K |
| 2026-07-31 | INR 46.44 | +2.83% | INR 45.20 | INR 47.00 | INR 45.00 | 18.75K |
| 2026-07-30 | INR 45.16 | -2.06% | INR 46.11 | INR 47.25 | INR 45.00 | 6.50K |
| 2026-07-29 | INR 46.11 | +0.63% | INR 45.80 | INR 47.49 | INR 45.25 | 3.50K |
| 2026-07-28 | INR 45.82 | -2.94% | INR 47.21 | INR 47.21 | INR 44.85 | 20.85K |
| 2026-07-27 | INR 47.21 | -1.50% | INR 47.01 | INR 48.60 | INR 47.01 | 6.58K |
| 2026-07-24 | INR 47.93 | 0.00% | INR 47.93 | INR 48.16 | INR 47.00 | 6.63K |
| 2026-07-23 | INR 47.93 | +0.10% | INR 48.13 | INR 48.45 | INR 47.31 | 3.53K |
| 2026-07-22 | INR 47.88 | +0.84% | INR 48.30 | INR 48.77 | INR 47.20 | 10.96K |
| 2026-07-21 | INR 47.48 | -1.92% | INR 48.17 | INR 49.25 | INR 47.00 | 14.12K |
| 2026-07-20 | INR 48.41 | +1.74% | INR 47.58 | INR 49.15 | INR 47.01 | 23.06K |
| 2026-07-17 | INR 47.58 | -1.90% | INR 48.51 | INR 48.51 | INR 47.25 | 20.33K |
| 2026-07-16 | INR 48.50 | -1.16% | INR 49.38 | INR 49.38 | INR 48.26 | 10.99K |
| 2026-07-15 | INR 49.07 | +3.37% | INR 47.50 | INR 49.49 | INR 47.50 | 25.20K |
| 2026-07-14 | INR 47.47 | -2.26% | INR 48.00 | INR 48.50 | INR 47.00 | 17.01K |
| 2026-07-13 | INR 48.57 | -1.40% | INR 48.76 | INR 49.15 | INR 47.62 | 17.62K |
| 2026-07-10 | INR 49.26 | -0.81% | INR 49.00 | INR 49.90 | INR 48.00 | 31.61K |
| 2026-07-09 | INR 49.66 | +5.61% | INR 47.12 | INR 50.00 | INR 47.12 | 121.65K |
| 2026-07-08 | INR 47.02 | -11.40% | INR 52.88 | INR 55.80 | INR 46.61 | 1.00M |
| 2026-07-07 | INR 53.07 | -7.67% | INR 59.50 | INR 60.98 | INR 52.40 | 1.19M |
| 2026-07-06 | INR 57.48 | +20.00% | INR 48.60 | INR 57.48 | INR 46.95 | 1.02M |
| 2026-07-03 | INR 47.90 | -0.60% | INR 47.95 | INR 48.49 | INR 47.50 | 14.65K |
| 2026-07-02 | INR 48.19 | +0.21% | INR 48.09 | INR 48.69 | INR 46.81 | 28.56K |
| 2026-07-01 | INR 48.09 | +0.90% | INR 47.60 | INR 48.69 | INR 47.60 | 30.52K |
| 2026-06-30 | INR 47.66 | -0.77% | INR 47.75 | INR 48.79 | INR 47.47 | 23.21K |
| 2026-06-29 | INR 48.03 | -8.15% | INR 52.47 | INR 52.47 | INR 47.35 | 177.63K |
| 2026-06-26 | INR 52.29 | 0.00% | INR 52.29 | INR 52.29 | INR 52.29 | 0 |
| 2026-06-25 | INR 52.29 | +4.08% | INR 50.93 | INR 52.99 | INR 49.50 | 160.15K |
| 2026-06-24 | INR 50.24 | -1.39% | INR 51.90 | INR 51.90 | INR 49.52 | 57.10K |
| 2026-06-23 | INR 50.95 | +0.49% | INR 50.60 | INR 52.47 | INR 50.24 | 86.98K |
| 2026-06-22 | INR 50.70 | +0.90% | INR 50.24 | INR 54.50 | INR 49.05 | 187.65K |
| 2026-06-19 | INR 50.25 | +0.70% | INR 49.73 | INR 51.70 | INR 48.98 | 208.45K |
| 2026-06-18 | INR 49.90 | +1.13% | INR 49.75 | INR 50.60 | INR 48.59 | 223.37K |
| 2026-06-17 | INR 49.34 | +0.59% | INR 50.75 | INR 50.75 | INR 48.02 | 350.59K |
| 2026-06-16 | INR 49.05 | +19.20% | INR 41.27 | INR 49.38 | INR 39.98 | 926.07K |
| 2026-06-15 | INR 41.15 | -1.20% | INR 41.55 | INR 42.43 | INR 40.62 | 33.23K |
| 2026-06-12 | INR 41.65 | +2.38% | INR 40.80 | INR 41.98 | INR 40.69 | 16.22K |
| 2026-06-11 | INR 40.68 | -0.07% | INR 41.00 | INR 41.57 | INR 40.10 | 28.54K |
| 2026-06-10 | INR 40.71 | -1.05% | INR 41.10 | INR 42.89 | INR 40.35 | 16.47K |
| 2026-06-09 | INR 41.14 | -0.22% | INR 41.23 | INR 42.35 | INR 40.24 | 29.92K |
| 2026-06-08 | INR 41.23 | -1.58% | INR 40.60 | INR 42.00 | INR 40.50 | 21.23K |
| 2026-06-05 | INR 41.89 | -0.17% | INR 42.70 | INR 42.70 | INR 41.44 | 17.62K |
| 2026-06-04 | INR 41.96 | -1.62% | INR 42.84 | INR 43.00 | INR 41.78 | 32.82K |
| 2026-06-03 | INR 42.65 | +2.90% | INR 42.22 | INR 43.09 | INR 40.91 | 18.20K |
| 2026-06-02 | INR 41.45 | -1.33% | INR 42.20 | INR 42.79 | INR 41.01 | 19.84K |
| 2026-06-01 | INR 42.01 | -0.10% | INR 41.90 | INR 43.77 | INR 41.42 | 27.84K |
| 2026-05-29 | INR 42.05 | -3.71% | INR 44.15 | INR 44.15 | INR 41.62 | 58.47K |
| 2026-05-28 | INR 43.67 | 0.00% | INR 43.67 | INR 43.67 | INR 43.67 | 0 |