Aarti Drugs Limited AARTIDRUGS
NSE · India · Health Technology
INR 421.00-9.90 (-2.30%)
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 421.00 | -2.30% | INR 431.05 | INR 431.05 | INR 414.30 | 171.96K |
| 2026-09-30 | INR 430.90 | +0.54% | INR 429.80 | INR 439.00 | INR 429.60 | 145.12K |
| 2026-09-29 | INR 428.60 | -0.24% | INR 427.50 | INR 444.00 | INR 422.05 | 570.19K |
| 2026-09-28 | INR 429.65 | +0.53% | INR 430.85 | INR 442.20 | INR 425.15 | 442.11K |
| 2026-09-25 | INR 427.40 | -2.25% | INR 440.00 | INR 440.95 | INR 425.00 | 212.63K |
| 2026-09-24 | INR 437.25 | +0.23% | INR 436.35 | INR 450.20 | INR 434.60 | 387.99K |
| 2026-09-23 | INR 436.25 | +2.47% | INR 428.95 | INR 443.50 | INR 428.00 | 198.65K |
| 2026-09-22 | INR 425.75 | -2.24% | INR 435.50 | INR 440.80 | INR 422.60 | 124.11K |
| 2026-09-21 | INR 435.50 | +0.86% | INR 427.70 | INR 440.85 | INR 427.70 | 114.14K |
| 2026-09-18 | INR 431.80 | +0.81% | INR 428.35 | INR 435.20 | INR 426.00 | 88.33K |
| 2026-09-17 | INR 428.35 | +0.95% | INR 419.20 | INR 437.70 | INR 419.20 | 120.34K |
| 2026-09-16 | INR 424.30 | -0.48% | INR 428.00 | INR 431.70 | INR 411.00 | 137.84K |
| 2026-09-15 | INR 426.35 | -0.50% | INR 428.00 | INR 439.90 | INR 424.00 | 143.54K |
| 2026-09-14 | INR 428.50 | 0.00% | INR 428.50 | INR 428.50 | INR 428.50 | 0 |
| 2026-09-11 | INR 428.50 | -1.95% | INR 437.00 | INR 444.00 | INR 426.15 | 173.09K |
| 2026-09-10 | INR 437.00 | +3.20% | INR 426.25 | INR 439.40 | INR 422.35 | 254.74K |
| 2026-09-09 | INR 423.45 | +0.46% | INR 421.50 | INR 430.95 | INR 421.50 | 108.13K |
| 2026-09-08 | INR 421.50 | -0.35% | INR 421.50 | INR 427.90 | INR 419.20 | 60.74K |
| 2026-09-07 | INR 423.00 | -2.00% | INR 433.25 | INR 434.70 | INR 419.25 | 94.39K |
| 2026-09-04 | INR 431.65 | +1.36% | INR 429.25 | INR 443.75 | INR 426.20 | 250.31K |
| 2026-09-03 | INR 425.85 | +1.93% | INR 420.85 | INR 440.60 | INR 419.50 | 379.79K |
| 2026-09-02 | INR 417.80 | -2.18% | INR 430.00 | INR 430.00 | INR 415.85 | 170.81K |
| 2026-09-01 | INR 427.10 | +3.74% | INR 411.85 | INR 430.00 | INR 410.30 | 254.94K |
| 2026-08-31 | INR 411.70 | -1.64% | INR 423.00 | INR 423.00 | INR 409.95 | 59.49K |
| 2026-08-28 | INR 418.55 | +0.16% | INR 417.90 | INR 422.00 | INR 417.00 | 59.92K |
| 2026-08-27 | INR 417.90 | -0.02% | INR 419.95 | INR 423.00 | INR 413.90 | 81.67K |
| 2026-08-26 | INR 418.00 | -0.99% | INR 423.00 | INR 425.90 | INR 415.00 | 61.05K |
| 2026-08-25 | INR 422.20 | +0.27% | INR 423.00 | INR 426.45 | INR 415.80 | 119.37K |
| 2026-08-24 | INR 421.05 | +0.87% | INR 420.70 | INR 429.80 | INR 417.40 | 215.30K |
| 2026-08-21 | INR 417.40 | +0.64% | INR 413.45 | INR 420.00 | INR 410.10 | 171.55K |
| 2026-08-20 | INR 414.75 | +1.54% | INR 413.45 | INR 419.50 | INR 409.80 | 142.56K |
| 2026-08-19 | INR 408.45 | -1.05% | INR 415.80 | INR 417.00 | INR 407.20 | 133.35K |
| 2026-08-18 | INR 412.80 | +0.50% | INR 410.75 | INR 415.20 | INR 404.50 | 98.90K |
| 2026-08-17 | INR 410.75 | -1.35% | INR 416.30 | INR 420.70 | INR 408.25 | 147.19K |
| 2026-08-14 | INR 416.35 | -2.65% | INR 429.00 | INR 430.00 | INR 414.10 | 165.07K |
| 2026-08-13 | INR 427.70 | -0.88% | INR 433.65 | INR 440.00 | INR 425.90 | 137.73K |
| 2026-08-12 | INR 431.50 | -1.79% | INR 445.05 | INR 445.05 | INR 419.90 | 365.46K |
| 2026-08-11 | INR 439.35 | +3.98% | INR 426.00 | INR 453.65 | INR 421.50 | 1.38M |
| 2026-08-10 | INR 422.55 | +1.53% | INR 414.20 | INR 424.40 | INR 413.40 | 216.86K |
| 2026-08-07 | INR 416.20 | +1.30% | INR 411.00 | INR 418.15 | INR 409.85 | 90.02K |
| 2026-08-06 | INR 410.85 | -0.38% | INR 412.40 | INR 417.40 | INR 409.95 | 98.98K |
| 2026-08-05 | INR 412.40 | -0.40% | INR 414.00 | INR 415.95 | INR 408.80 | 110.72K |
| 2026-08-04 | INR 414.05 | +1.67% | INR 411.00 | INR 418.00 | INR 407.25 | 168.63K |
| 2026-08-03 | INR 407.25 | -3.67% | INR 424.00 | INR 424.00 | INR 405.00 | 383.24K |
| 2026-07-31 | INR 422.75 | +2.41% | INR 413.00 | INR 427.20 | INR 412.00 | 187.36K |
| 2026-07-30 | INR 412.80 | +0.38% | INR 414.40 | INR 420.70 | INR 411.05 | 175.98K |
| 2026-07-29 | INR 411.25 | +0.72% | INR 408.60 | INR 415.00 | INR 406.40 | 128.95K |
| 2026-07-28 | INR 408.30 | -0.64% | INR 413.40 | INR 414.40 | INR 406.10 | 71.28K |
| 2026-07-27 | INR 410.95 | +1.59% | INR 406.35 | INR 416.60 | INR 406.35 | 83.43K |
| 2026-07-24 | INR 404.50 | -1.34% | INR 409.00 | INR 410.00 | INR 401.00 | 82.94K |
| 2026-07-23 | INR 410.00 | -0.49% | INR 411.00 | INR 414.85 | INR 406.55 | 78.06K |
| 2026-07-22 | INR 412.00 | -3.49% | INR 426.70 | INR 434.00 | INR 402.90 | 311.60K |
| 2026-07-21 | INR 426.90 | +2.13% | INR 418.00 | INR 428.90 | INR 416.75 | 149.21K |
| 2026-07-20 | INR 418.00 | -1.02% | INR 417.05 | INR 422.50 | INR 410.00 | 196.39K |
| 2026-07-17 | INR 422.30 | +0.57% | INR 422.00 | INR 426.45 | INR 410.20 | 221.70K |
| 2026-07-16 | INR 419.90 | -0.40% | INR 430.00 | INR 435.25 | INR 418.75 | 289.87K |
| 2026-07-15 | INR 421.60 | +3.92% | INR 408.00 | INR 427.90 | INR 405.50 | 665.51K |
| 2026-07-14 | INR 405.70 | +2.53% | INR 396.10 | INR 413.90 | INR 395.90 | 553.56K |
| 2026-07-13 | INR 395.70 | -0.28% | INR 396.75 | INR 401.85 | INR 392.00 | 109.71K |
| 2026-07-10 | INR 396.80 | +0.37% | INR 399.65 | INR 401.65 | INR 395.00 | 76.81K |
| 2026-07-09 | INR 395.35 | +2.13% | INR 390.95 | INR 405.00 | INR 386.90 | 311.71K |
| 2026-07-08 | INR 387.10 | -0.48% | INR 385.00 | INR 398.50 | INR 382.00 | 271.15K |
| 2026-07-07 | INR 388.95 | +2.44% | INR 382.00 | INR 392.50 | INR 378.30 | 208.16K |
| 2026-07-06 | INR 379.70 | -1.78% | INR 387.00 | INR 388.25 | INR 377.55 | 88.30K |
| 2026-07-03 | INR 386.60 | +0.56% | INR 385.95 | INR 394.85 | INR 383.75 | 191.22K |
| 2026-07-02 | INR 384.45 | +2.37% | INR 376.10 | INR 388.00 | INR 376.10 | 152.51K |
| 2026-07-01 | INR 375.55 | -0.62% | INR 377.50 | INR 385.00 | INR 374.80 | 122.24K |
| 2026-06-30 | INR 377.90 | +1.19% | INR 373.90 | INR 390.85 | INR 369.00 | 469.79K |
| 2026-06-29 | INR 373.45 | +0.20% | INR 372.70 | INR 379.00 | INR 370.65 | 87.10K |
| 2026-06-26 | INR 372.70 | 0.00% | INR 372.70 | INR 372.70 | INR 372.70 | 0 |
| 2026-06-25 | INR 372.70 | +0.07% | INR 374.00 | INR 377.40 | INR 371.35 | 104.31K |
| 2026-06-24 | INR 372.45 | -0.76% | INR 373.20 | INR 378.95 | INR 368.55 | 166.87K |
| 2026-06-23 | INR 375.30 | -0.29% | INR 377.45 | INR 385.20 | INR 372.00 | 375.30K |
| 2026-06-22 | INR 376.40 | +1.63% | INR 371.15 | INR 378.40 | INR 370.00 | 272.48K |
| 2026-06-19 | INR 370.35 | +0.05% | INR 372.35 | INR 375.90 | INR 368.20 | 135.65K |
| 2026-06-18 | INR 370.15 | +0.67% | INR 369.85 | INR 383.50 | INR 366.80 | 247.95K |
| 2026-06-17 | INR 367.70 | -0.97% | INR 375.00 | INR 375.00 | INR 367.00 | 73.01K |
| 2026-06-16 | INR 371.30 | -1.09% | INR 377.55 | INR 380.85 | INR 370.00 | 146.99K |
| 2026-06-15 | INR 375.40 | +1.00% | INR 378.00 | INR 379.00 | INR 370.10 | 235.59K |
| 2026-06-12 | INR 371.70 | +1.07% | INR 375.00 | INR 375.00 | INR 368.10 | 141.72K |
| 2026-06-11 | INR 367.75 | -1.12% | INR 372.00 | INR 373.45 | INR 365.30 | 57.19K |
| 2026-06-10 | INR 371.90 | -1.12% | INR 377.95 | INR 380.90 | INR 370.20 | 66.28K |
| 2026-06-09 | INR 376.10 | +2.75% | INR 365.60 | INR 379.85 | INR 365.15 | 158.02K |
| 2026-06-08 | INR 366.05 | -2.87% | INR 373.00 | INR 381.15 | INR 365.00 | 86.91K |
| 2026-06-05 | INR 376.85 | +0.53% | INR 376.00 | INR 381.65 | INR 373.00 | 106.18K |
| 2026-06-04 | INR 374.85 | -0.94% | INR 374.25 | INR 382.50 | INR 373.10 | 87.85K |
| 2026-06-03 | INR 378.40 | -0.63% | INR 382.60 | INR 384.10 | INR 372.55 | 57.06K |
| 2026-06-02 | INR 380.80 | -0.55% | INR 379.50 | INR 383.00 | INR 378.00 | 69.08K |
| 2026-06-01 | INR 382.90 | +0.66% | INR 385.90 | INR 391.05 | INR 379.00 | 78.86K |
| 2026-05-29 | INR 380.40 | -2.69% | INR 388.75 | INR 393.75 | INR 377.50 | 113.58K |