AARTI Industries Ltd AARTIIND
NSE · India · Process Industries
INR 465.10-10.60 (-2.23%)
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 465.10 | -2.23% | INR 475.70 | INR 480.00 | INR 459.75 | 486.11K |
| 2026-09-30 | INR 475.70 | +1.23% | INR 472.00 | INR 489.95 | INR 471.40 | 723.01K |
| 2026-09-29 | INR 469.90 | -1.41% | INR 475.00 | INR 482.90 | INR 468.00 | 392.84K |
| 2026-09-28 | INR 476.60 | -2.59% | INR 485.60 | INR 487.75 | INR 475.50 | 270.79K |
| 2026-09-25 | INR 489.25 | -0.04% | INR 487.85 | INR 492.70 | INR 484.60 | 302.32K |
| 2026-09-24 | INR 489.45 | -0.39% | INR 487.65 | INR 492.20 | INR 484.05 | 291.32K |
| 2026-09-23 | INR 491.35 | -0.94% | INR 493.00 | INR 504.25 | INR 489.20 | 402.39K |
| 2026-09-22 | INR 496.00 | -0.76% | INR 500.35 | INR 504.80 | INR 492.05 | 478.71K |
| 2026-09-21 | INR 499.80 | +1.76% | INR 483.00 | INR 502.00 | INR 481.05 | 805.29K |
| 2026-09-18 | INR 491.15 | +3.05% | INR 476.65 | INR 493.45 | INR 476.25 | 541.71K |
| 2026-09-17 | INR 476.60 | +0.79% | INR 469.90 | INR 482.95 | INR 469.50 | 315.13K |
| 2026-09-16 | INR 472.85 | +0.89% | INR 470.50 | INR 474.45 | INR 459.55 | 521.38K |
| 2026-09-15 | INR 468.70 | -4.87% | INR 492.70 | INR 494.50 | INR 466.10 | 789.42K |
| 2026-09-14 | INR 492.70 | 0.00% | INR 492.70 | INR 492.70 | INR 492.70 | 0 |
| 2026-09-11 | INR 492.70 | -2.25% | INR 503.00 | INR 503.00 | INR 490.05 | 592.35K |
| 2026-09-10 | INR 504.05 | +1.58% | INR 496.20 | INR 511.95 | INR 495.45 | 589.52K |
| 2026-09-09 | INR 496.20 | -1.49% | INR 503.70 | INR 503.70 | INR 494.50 | 448.67K |
| 2026-09-08 | INR 503.70 | +2.65% | INR 490.70 | INR 504.75 | INR 486.50 | 766.68K |
| 2026-09-07 | INR 490.70 | -0.27% | INR 493.25 | INR 495.75 | INR 487.35 | 518.90K |
| 2026-09-04 | INR 492.05 | -1.96% | INR 503.60 | INR 509.90 | INR 490.00 | 767.77K |
| 2026-09-03 | INR 501.90 | -0.65% | INR 507.00 | INR 511.85 | INR 499.70 | 529.28K |
| 2026-09-02 | INR 505.20 | -3.74% | INR 520.00 | INR 520.90 | INR 503.05 | 917.71K |
| 2026-09-01 | INR 524.85 | +0.09% | INR 527.00 | INR 529.75 | INR 518.10 | 637.77K |
| 2026-08-31 | INR 524.40 | -2.95% | INR 540.60 | INR 540.60 | INR 522.00 | 635.81K |
| 2026-08-28 | INR 540.35 | +0.27% | INR 540.00 | INR 543.00 | INR 528.00 | 644.63K |
| 2026-08-27 | INR 538.90 | -0.75% | INR 542.95 | INR 543.00 | INR 534.55 | 531.27K |
| 2026-08-26 | INR 542.95 | +0.75% | INR 543.00 | INR 545.90 | INR 532.15 | 710.14K |
| 2026-08-25 | INR 538.90 | -0.78% | INR 543.15 | INR 551.75 | INR 534.20 | 1.30M |
| 2026-08-24 | INR 543.15 | +3.03% | INR 529.45 | INR 546.00 | INR 525.40 | 2.02M |
| 2026-08-21 | INR 527.20 | +1.37% | INR 519.00 | INR 533.70 | INR 516.40 | 995.75K |
| 2026-08-20 | INR 520.05 | -1.33% | INR 530.00 | INR 537.90 | INR 516.20 | 749.74K |
| 2026-08-19 | INR 527.05 | -0.58% | INR 532.70 | INR 535.35 | INR 520.25 | 1.44M |
| 2026-08-18 | INR 530.10 | +0.65% | INR 526.00 | INR 533.80 | INR 520.85 | 830.42K |
| 2026-08-17 | INR 526.70 | -1.39% | INR 534.10 | INR 537.10 | INR 523.60 | 754.61K |
| 2026-08-14 | INR 534.10 | -0.76% | INR 538.20 | INR 538.20 | INR 512.50 | 2.58M |
| 2026-08-13 | INR 538.20 | +1.38% | INR 536.00 | INR 541.70 | INR 528.80 | 2.85M |
| 2026-08-12 | INR 530.90 | +5.07% | INR 510.00 | INR 534.00 | INR 503.25 | 5.38M |
| 2026-08-11 | INR 505.30 | +0.95% | INR 501.25 | INR 510.80 | INR 497.05 | 1.31M |
| 2026-08-10 | INR 500.55 | -0.31% | INR 501.30 | INR 504.95 | INR 496.05 | 602.60K |
| 2026-08-07 | INR 502.10 | +0.18% | INR 500.00 | INR 510.00 | INR 496.55 | 1.42M |
| 2026-08-06 | INR 501.20 | +3.14% | INR 485.95 | INR 507.30 | INR 483.40 | 2.57M |
| 2026-08-05 | INR 485.95 | +0.87% | INR 485.50 | INR 486.80 | INR 481.15 | 485.54K |
| 2026-08-04 | INR 481.75 | -1.04% | INR 486.80 | INR 489.90 | INR 480.55 | 460.39K |
| 2026-08-03 | INR 486.80 | -0.47% | INR 486.35 | INR 492.55 | INR 482.00 | 805.78K |
| 2026-07-31 | INR 489.10 | +1.85% | INR 504.00 | INR 516.95 | INR 485.10 | 11.29M |
| 2026-07-30 | INR 480.20 | -1.09% | INR 486.00 | INR 488.95 | INR 476.80 | 479.30K |
| 2026-07-29 | INR 485.50 | +1.84% | INR 477.75 | INR 489.50 | INR 477.75 | 265.22K |
| 2026-07-28 | INR 476.75 | -1.92% | INR 489.00 | INR 489.00 | INR 475.10 | 270.83K |
| 2026-07-27 | INR 486.10 | +1.74% | INR 480.00 | INR 489.70 | INR 480.00 | 357.51K |
| 2026-07-24 | INR 477.80 | -0.08% | INR 475.00 | INR 480.55 | INR 469.00 | 309.68K |
| 2026-07-23 | INR 478.20 | -3.58% | INR 493.10 | INR 493.10 | INR 476.00 | 474.17K |
| 2026-07-22 | INR 495.95 | -0.71% | INR 502.85 | INR 504.80 | INR 485.70 | 875.81K |
| 2026-07-21 | INR 499.50 | +0.83% | INR 495.00 | INR 502.25 | INR 493.45 | 542.48K |
| 2026-07-20 | INR 495.40 | +0.29% | INR 492.70 | INR 502.60 | INR 489.35 | 713.94K |
| 2026-07-17 | INR 493.95 | -2.14% | INR 504.60 | INR 507.10 | INR 484.70 | 999.29K |
| 2026-07-16 | INR 504.75 | +0.81% | INR 502.00 | INR 506.55 | INR 497.25 | 1.12M |
| 2026-07-15 | INR 500.70 | +3.65% | INR 486.55 | INR 510.90 | INR 483.45 | 4.19M |
| 2026-07-14 | INR 483.05 | -0.26% | INR 480.80 | INR 491.95 | INR 478.35 | 520.20K |
| 2026-07-13 | INR 484.30 | +0.04% | INR 482.45 | INR 488.40 | INR 477.05 | 476.78K |
| 2026-07-10 | INR 484.10 | +3.45% | INR 470.00 | INR 495.85 | INR 470.00 | 1.10M |
| 2026-07-09 | INR 467.95 | +0.53% | INR 465.55 | INR 475.90 | INR 465.55 | 357.13K |
| 2026-07-08 | INR 465.50 | -2.71% | INR 478.00 | INR 480.75 | INR 462.05 | 350.72K |
| 2026-07-07 | INR 478.45 | -2.06% | INR 490.00 | INR 490.05 | INR 477.00 | 350.72K |
| 2026-07-06 | INR 488.50 | +0.16% | INR 485.30 | INR 501.00 | INR 483.90 | 1.10M |
| 2026-07-03 | INR 487.70 | +1.17% | INR 485.00 | INR 489.70 | INR 479.15 | 610.19K |
| 2026-07-02 | INR 482.05 | +3.09% | INR 468.00 | INR 488.00 | INR 468.00 | 1.03M |
| 2026-07-01 | INR 467.60 | +2.03% | INR 461.00 | INR 473.65 | INR 458.30 | 577.58K |
| 2026-06-30 | INR 458.30 | +0.24% | INR 457.00 | INR 462.55 | INR 454.50 | 477.98K |
| 2026-06-29 | INR 457.20 | -1.90% | INR 466.05 | INR 467.70 | INR 455.00 | 919.95K |
| 2026-06-26 | INR 466.05 | 0.00% | INR 466.05 | INR 466.05 | INR 466.05 | 0 |
| 2026-06-25 | INR 466.05 | -0.11% | INR 466.50 | INR 471.00 | INR 461.50 | 959.07K |
| 2026-06-24 | INR 466.55 | -1.49% | INR 475.00 | INR 477.00 | INR 463.70 | 970.83K |
| 2026-06-23 | INR 473.60 | -2.59% | INR 486.20 | INR 492.00 | INR 472.00 | 776.44K |
| 2026-06-22 | INR 486.20 | +0.35% | INR 485.25 | INR 494.50 | INR 485.05 | 741.42K |
| 2026-06-19 | INR 484.50 | -0.40% | INR 485.00 | INR 489.00 | INR 478.05 | 665.08K |
| 2026-06-18 | INR 486.45 | +1.51% | INR 481.20 | INR 494.40 | INR 479.35 | 1.05M |
| 2026-06-17 | INR 479.20 | -3.52% | INR 496.70 | INR 497.45 | INR 477.30 | 1.67M |
| 2026-06-16 | INR 496.70 | -0.29% | INR 495.55 | INR 502.00 | INR 482.50 | 3.80M |
| 2026-06-15 | INR 498.15 | +13.06% | INR 448.00 | INR 504.90 | INR 448.00 | 18.25M |
| 2026-06-12 | INR 440.60 | +2.98% | INR 430.90 | INR 443.95 | INR 427.80 | 492.98K |
| 2026-06-11 | INR 427.85 | -1.34% | INR 433.65 | INR 433.95 | INR 424.00 | 387.45K |
| 2026-06-10 | INR 433.65 | -1.53% | INR 440.40 | INR 442.40 | INR 431.00 | 333.32K |
| 2026-06-09 | INR 440.40 | +1.81% | INR 433.00 | INR 442.95 | INR 431.35 | 449.38K |
| 2026-06-08 | INR 432.55 | -5.57% | INR 452.00 | INR 454.95 | INR 430.00 | 782.37K |
| 2026-06-05 | INR 458.05 | -0.45% | INR 461.40 | INR 462.10 | INR 454.50 | 639.93K |
| 2026-06-04 | INR 460.10 | -0.80% | INR 463.75 | INR 465.45 | INR 458.60 | 410.53K |
| 2026-06-03 | INR 463.80 | -1.27% | INR 470.00 | INR 471.45 | INR 454.45 | 638.36K |
| 2026-06-02 | INR 469.75 | -0.24% | INR 469.00 | INR 472.45 | INR 463.35 | 347.55K |
| 2026-06-01 | INR 470.90 | -0.86% | INR 474.90 | INR 478.80 | INR 465.15 | 549.43K |
| 2026-05-29 | INR 475.00 | -5.14% | INR 500.75 | INR 501.40 | INR 470.60 | 807.91K |