Aarti Pharmalabs Limited AARTIPHARM
NSE · India · Health Technology
INR 968.50+14.75 (+1.55%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 953.75 | -1.96% | INR 983.50 | INR 1,002.40 | INR 943.00 | 951.36K |
| 2026-09-29 | INR 972.80 | +6.43% | INR 912.00 | INR 985.05 | INR 906.20 | 812.67K |
| 2026-09-28 | INR 914.00 | -2.72% | INR 940.00 | INR 946.40 | INR 910.50 | 528.12K |
| 2026-09-25 | INR 939.55 | +0.57% | INR 930.00 | INR 962.00 | INR 915.45 | 675.20K |
| 2026-09-24 | INR 934.25 | -0.62% | INR 934.50 | INR 957.00 | INR 923.35 | 800.44K |
| 2026-09-23 | INR 940.10 | +6.38% | INR 885.00 | INR 957.30 | INR 885.00 | 2.95M |
| 2026-09-22 | INR 883.75 | +4.41% | INR 862.00 | INR 909.50 | INR 861.20 | 1.40M |
| 2026-09-21 | INR 846.45 | +3.18% | INR 820.00 | INR 871.20 | INR 811.20 | 2.42M |
| 2026-09-18 | INR 820.40 | -0.79% | INR 827.00 | INR 845.70 | INR 812.40 | 1.90M |
| 2026-09-17 | INR 826.95 | +1.72% | INR 811.00 | INR 836.00 | INR 801.95 | 244.05K |
| 2026-09-16 | INR 813.00 | +2.98% | INR 785.00 | INR 819.80 | INR 765.00 | 378.69K |
| 2026-09-15 | INR 789.45 | -4.53% | INR 831.95 | INR 832.00 | INR 785.15 | 386.20K |
| 2026-09-14 | INR 826.95 | 0.00% | INR 826.95 | INR 826.95 | INR 826.95 | 0 |
| 2026-09-11 | INR 826.95 | +0.15% | INR 814.00 | INR 833.00 | INR 814.00 | 268.70K |
| 2026-09-10 | INR 825.75 | -0.47% | INR 836.00 | INR 839.00 | INR 814.00 | 285.44K |
| 2026-09-09 | INR 829.65 | -4.31% | INR 866.00 | INR 873.00 | INR 820.50 | 557.73K |
| 2026-09-08 | INR 867.00 | +0.50% | INR 866.90 | INR 889.70 | INR 861.55 | 453.07K |
| 2026-09-07 | INR 862.65 | +0.45% | INR 861.00 | INR 894.70 | INR 856.35 | 745.05K |
| 2026-09-04 | INR 858.80 | -1.07% | INR 872.00 | INR 879.75 | INR 854.10 | 463.27K |
| 2026-09-03 | INR 868.10 | +0.10% | INR 867.25 | INR 886.95 | INR 854.50 | 378.95K |
| 2026-09-02 | INR 867.25 | +0.24% | INR 866.00 | INR 879.40 | INR 859.50 | 343.72K |
| 2026-09-01 | INR 865.20 | +2.34% | INR 845.00 | INR 874.85 | INR 836.00 | 513.64K |
| 2026-08-31 | INR 845.40 | +0.56% | INR 839.90 | INR 864.90 | INR 829.00 | 522.95K |
| 2026-08-28 | INR 840.70 | +3.34% | INR 818.00 | INR 848.90 | INR 815.75 | 278.19K |
| 2026-08-27 | INR 813.50 | -2.77% | INR 836.00 | INR 843.00 | INR 810.10 | 397.74K |
| 2026-08-26 | INR 836.65 | +0.20% | INR 838.00 | INR 862.00 | INR 831.65 | 432.82K |
| 2026-08-25 | INR 834.95 | -0.97% | INR 844.00 | INR 851.20 | INR 826.60 | 387.48K |
| 2026-08-24 | INR 843.15 | +3.23% | INR 817.00 | INR 859.80 | INR 808.80 | 750.49K |
| 2026-08-21 | INR 816.80 | -1.50% | INR 829.25 | INR 836.95 | INR 806.40 | 511.14K |
| 2026-08-20 | INR 829.25 | -0.59% | INR 837.00 | INR 849.50 | INR 826.00 | 224.59K |
| 2026-08-19 | INR 834.15 | -4.62% | INR 878.00 | INR 878.95 | INR 826.55 | 377.27K |
| 2026-08-18 | INR 874.55 | +1.46% | INR 861.95 | INR 892.00 | INR 850.00 | 316.78K |
| 2026-08-17 | INR 861.95 | +1.26% | INR 860.00 | INR 885.00 | INR 851.35 | 520.50K |
| 2026-08-14 | INR 851.20 | -2.57% | INR 873.00 | INR 881.50 | INR 845.30 | 395.28K |
| 2026-08-13 | INR 873.65 | -1.69% | INR 894.90 | INR 898.95 | INR 865.10 | 605.03K |
| 2026-08-12 | INR 888.70 | +0.57% | INR 875.50 | INR 930.95 | INR 875.10 | 3.55M |
| 2026-08-11 | INR 883.70 | +7.38% | INR 848.90 | INR 932.60 | INR 826.20 | 14.87M |
| 2026-08-10 | INR 823.00 | +20.00% | INR 763.00 | INR 823.00 | INR 763.00 | 3.13M |
| 2026-08-07 | INR 685.85 | -0.92% | INR 691.00 | INR 706.00 | INR 683.00 | 179.73K |
| 2026-08-06 | INR 692.25 | +1.35% | INR 683.00 | INR 699.00 | INR 679.80 | 165.91K |
| 2026-08-05 | INR 683.00 | -1.01% | INR 692.50 | INR 695.95 | INR 679.80 | 123.30K |
| 2026-08-04 | INR 690.00 | +2.10% | INR 678.00 | INR 702.80 | INR 678.00 | 199.67K |
| 2026-08-03 | INR 675.80 | +1.30% | INR 670.80 | INR 693.00 | INR 670.65 | 86.65K |
| 2026-07-31 | INR 667.15 | -1.06% | INR 661.35 | INR 674.00 | INR 650.80 | 155.91K |
| 2026-07-30 | INR 674.30 | -1.27% | INR 680.15 | INR 686.40 | INR 672.75 | 84.00K |
| 2026-07-29 | INR 682.95 | +1.08% | INR 676.10 | INR 692.00 | INR 675.05 | 157.25K |
| 2026-07-28 | INR 675.65 | -1.27% | INR 684.00 | INR 688.40 | INR 673.20 | 59.18K |
| 2026-07-27 | INR 684.35 | +1.57% | INR 685.00 | INR 692.95 | INR 675.05 | 105.04K |
| 2026-07-24 | INR 673.80 | +2.12% | INR 658.60 | INR 684.45 | INR 654.85 | 119.97K |
| 2026-07-23 | INR 659.80 | -1.92% | INR 669.00 | INR 677.85 | INR 654.00 | 240.27K |
| 2026-07-22 | INR 672.70 | -4.22% | INR 700.00 | INR 700.30 | INR 670.05 | 244.02K |
| 2026-07-21 | INR 702.35 | +0.63% | INR 697.85 | INR 707.80 | INR 695.80 | 82.74K |
| 2026-07-20 | INR 697.95 | -1.41% | INR 707.00 | INR 713.40 | INR 693.00 | 104.79K |
| 2026-07-17 | INR 707.90 | -1.32% | INR 717.40 | INR 720.00 | INR 698.05 | 102.91K |
| 2026-07-16 | INR 717.40 | -0.12% | INR 718.50 | INR 729.35 | INR 713.00 | 120.69K |
| 2026-07-15 | INR 718.25 | +1.20% | INR 711.00 | INR 730.90 | INR 709.00 | 194.69K |
| 2026-07-14 | INR 709.75 | -1.12% | INR 717.80 | INR 735.00 | INR 705.05 | 167.80K |
| 2026-07-13 | INR 717.80 | +1.18% | INR 707.00 | INR 723.00 | INR 705.05 | 127.67K |
| 2026-07-10 | INR 709.45 | +0.92% | INR 706.45 | INR 713.45 | INR 703.00 | 138.28K |
| 2026-07-09 | INR 702.95 | +2.43% | INR 690.00 | INR 711.95 | INR 687.20 | 127.08K |
| 2026-07-08 | INR 686.25 | -1.89% | INR 694.00 | INR 708.00 | INR 681.10 | 152.48K |
| 2026-07-07 | INR 699.50 | -0.83% | INR 705.35 | INR 713.00 | INR 696.40 | 121.10K |
| 2026-07-06 | INR 705.35 | -0.14% | INR 708.00 | INR 710.05 | INR 694.40 | 123.34K |
| 2026-07-03 | INR 706.35 | +1.31% | INR 699.85 | INR 718.95 | INR 698.55 | 164.82K |
| 2026-07-02 | INR 697.20 | -0.64% | INR 705.00 | INR 714.40 | INR 691.05 | 262.22K |
| 2026-07-01 | INR 701.70 | +3.18% | INR 684.95 | INR 703.90 | INR 683.85 | 248.57K |
| 2026-06-30 | INR 680.05 | +0.70% | INR 676.90 | INR 694.45 | INR 673.00 | 252.62K |
| 2026-06-29 | INR 675.30 | -2.23% | INR 691.05 | INR 702.55 | INR 670.60 | 293.33K |
| 2026-06-26 | INR 690.70 | 0.00% | INR 690.70 | INR 690.70 | INR 690.70 | 0 |
| 2026-06-25 | INR 690.70 | -2.73% | INR 713.70 | INR 713.80 | INR 687.00 | 212.67K |
| 2026-06-24 | INR 710.05 | -0.08% | INR 714.10 | INR 723.00 | INR 706.50 | 267.63K |
| 2026-06-23 | INR 710.60 | +4.81% | INR 680.80 | INR 743.60 | INR 680.80 | 1.83M |
| 2026-06-22 | INR 678.00 | -1.99% | INR 691.80 | INR 699.00 | INR 673.85 | 138.78K |
| 2026-06-19 | INR 691.80 | +5.06% | INR 657.40 | INR 706.00 | INR 653.00 | 675.87K |
| 2026-06-18 | INR 658.50 | +1.59% | INR 648.30 | INR 660.00 | INR 645.90 | 133.66K |
| 2026-06-17 | INR 648.20 | +1.38% | INR 639.35 | INR 654.90 | INR 639.35 | 135.29K |
| 2026-06-16 | INR 639.35 | -0.20% | INR 641.90 | INR 649.20 | INR 635.85 | 99.35K |
| 2026-06-15 | INR 640.65 | -0.08% | INR 654.05 | INR 654.05 | INR 637.20 | 122.01K |
| 2026-06-12 | INR 641.15 | +3.02% | INR 625.05 | INR 644.00 | INR 625.05 | 145.26K |
| 2026-06-11 | INR 622.35 | +0.02% | INR 620.00 | INR 634.45 | INR 616.65 | 140.50K |
| 2026-06-10 | INR 622.25 | -0.48% | INR 624.60 | INR 633.30 | INR 618.05 | 146.47K |
| 2026-06-09 | INR 625.25 | +3.12% | INR 609.05 | INR 628.00 | INR 607.00 | 113.05K |
| 2026-06-08 | INR 606.35 | -3.49% | INR 614.95 | INR 621.70 | INR 604.15 | 263.85K |
| 2026-06-05 | INR 628.30 | -2.40% | INR 644.00 | INR 653.75 | INR 623.15 | 275.47K |
| 2026-06-04 | INR 643.75 | +3.52% | INR 620.00 | INR 651.00 | INR 615.00 | 228.26K |
| 2026-06-03 | INR 621.85 | -2.10% | INR 635.20 | INR 639.65 | INR 605.00 | 365.04K |
| 2026-06-02 | INR 635.20 | -1.11% | INR 642.35 | INR 646.90 | INR 628.15 | 172.57K |
| 2026-06-01 | INR 642.35 | +1.44% | INR 635.00 | INR 659.70 | INR 635.00 | 199.73K |
| 2026-05-29 | INR 633.25 | -3.36% | INR 656.25 | INR 663.00 | INR 626.00 | 504.43K |
| 2026-05-28 | INR 655.25 | 0.00% | INR 655.25 | INR 655.25 | INR 655.25 | 0 |