Aarti Surfactants Ltd. AARTISURF
NSE · India · Process Industries
INR 498.50+5.30 (+1.07%)
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 498.50 | +1.07% | INR 499.95 | INR 506.85 | INR 485.00 | 8.75K |
| 2026-09-30 | INR 493.20 | +0.82% | INR 487.75 | INR 504.05 | INR 485.00 | 10.56K |
| 2026-09-29 | INR 489.20 | -2.01% | INR 492.00 | INR 498.90 | INR 475.20 | 12.90K |
| 2026-09-28 | INR 499.25 | -3.19% | INR 513.85 | INR 520.00 | INR 490.00 | 12.77K |
| 2026-09-25 | INR 515.70 | -0.20% | INR 525.00 | INR 525.00 | INR 500.05 | 5.61K |
| 2026-09-24 | INR 516.75 | -2.67% | INR 530.95 | INR 540.95 | INR 511.00 | 10.40K |
| 2026-09-23 | INR 530.95 | +3.15% | INR 514.75 | INR 537.00 | INR 513.20 | 6.34K |
| 2026-09-22 | INR 514.75 | -2.63% | INR 521.55 | INR 535.00 | INR 510.00 | 15.16K |
| 2026-09-21 | INR 528.65 | -1.36% | INR 534.00 | INR 540.00 | INR 509.20 | 11.77K |
| 2026-09-18 | INR 535.95 | +2.00% | INR 530.00 | INR 545.00 | INR 530.00 | 9.68K |
| 2026-09-17 | INR 525.45 | +5.00% | INR 501.00 | INR 525.45 | INR 489.00 | 19.00K |
| 2026-09-16 | INR 500.45 | -2.48% | INR 505.75 | INR 518.00 | INR 488.25 | 18.91K |
| 2026-09-15 | INR 513.20 | +1.29% | INR 506.90 | INR 515.00 | INR 506.90 | 14.97K |
| 2026-09-11 | INR 506.65 | +1.16% | INR 495.00 | INR 515.00 | INR 488.15 | 32.08K |
| 2026-09-10 | INR 500.85 | -2.29% | INR 503.05 | INR 518.80 | INR 487.00 | 53.68K |
| 2026-09-09 | INR 512.60 | -4.85% | INR 536.00 | INR 536.00 | INR 511.85 | 20.04K |
| 2026-09-08 | INR 538.75 | -1.47% | INR 549.90 | INR 550.00 | INR 525.20 | 11.05K |
| 2026-09-07 | INR 546.80 | -0.31% | INR 548.50 | INR 549.90 | INR 530.00 | 8.26K |
| 2026-09-04 | INR 548.50 | +0.78% | INR 549.90 | INR 554.90 | INR 540.00 | 9.20K |
| 2026-09-03 | INR 544.25 | +3.46% | INR 526.40 | INR 546.00 | INR 510.20 | 13.98K |
| 2026-09-02 | INR 526.05 | +2.25% | INR 507.00 | INR 539.90 | INR 502.00 | 22.24K |
| 2026-09-01 | INR 514.45 | -1.18% | INR 518.90 | INR 528.80 | INR 494.60 | 18.53K |
| 2026-08-31 | INR 520.60 | -3.86% | INR 540.00 | INR 553.90 | INR 515.00 | 19.17K |
| 2026-08-28 | INR 541.50 | +0.30% | INR 537.00 | INR 545.00 | INR 522.00 | 9.95K |
| 2026-08-27 | INR 539.90 | +0.33% | INR 531.00 | INR 546.00 | INR 530.00 | 4.24K |
| 2026-08-26 | INR 538.15 | -1.96% | INR 550.50 | INR 550.50 | INR 523.00 | 12.74K |
| 2026-08-25 | INR 548.90 | +0.84% | INR 539.95 | INR 560.00 | INR 521.55 | 17.89K |
| 2026-08-24 | INR 544.35 | -4.99% | INR 566.95 | INR 588.90 | INR 544.35 | 23.60K |
| 2026-08-21 | INR 572.95 | +1.94% | INR 546.05 | INR 588.00 | INR 535.00 | 25.73K |
| 2026-08-20 | INR 562.05 | -4.59% | INR 597.00 | INR 608.95 | INR 559.65 | 24.36K |
| 2026-08-19 | INR 589.10 | -0.89% | INR 590.00 | INR 623.00 | INR 564.70 | 28.44K |
| 2026-08-18 | INR 594.40 | -4.99% | INR 594.40 | INR 594.40 | INR 594.40 | 6.86K |
| 2026-08-17 | INR 625.65 | -5.00% | INR 660.00 | INR 661.00 | INR 625.65 | 8.68K |
| 2026-08-14 | INR 658.55 | +1.97% | INR 645.00 | INR 677.70 | INR 632.15 | 103.71K |
| 2026-08-13 | INR 645.85 | +5.45% | INR 615.00 | INR 649.90 | INR 598.05 | 118.03K |
| 2026-08-12 | INR 612.45 | +7.07% | INR 582.00 | INR 625.00 | INR 557.50 | 241.78K |
| 2026-08-11 | INR 572.00 | +10.00% | INR 510.00 | INR 572.00 | INR 500.90 | 168.07K |
| 2026-08-10 | INR 520.00 | -2.98% | INR 528.00 | INR 537.85 | INR 511.00 | 24.46K |
| 2026-08-07 | INR 535.95 | -2.79% | INR 545.00 | INR 549.95 | INR 526.50 | 30.78K |
| 2026-08-06 | INR 551.35 | +1.88% | INR 532.00 | INR 563.00 | INR 525.00 | 85.59K |
| 2026-08-05 | INR 541.15 | -0.13% | INR 530.00 | INR 546.05 | INR 517.05 | 133.13K |
| 2026-08-04 | INR 541.85 | +12.65% | INR 529.95 | INR 559.30 | INR 488.90 | 895.45K |
| 2026-08-03 | INR 481.00 | +20.00% | INR 470.00 | INR 481.00 | INR 455.25 | 103.70K |
| 2026-07-31 | INR 400.85 | +1.96% | INR 393.00 | INR 404.45 | INR 392.00 | 13.18K |
| 2026-07-30 | INR 393.15 | +0.68% | INR 394.00 | INR 398.90 | INR 387.70 | 7.08K |
| 2026-07-29 | INR 390.50 | +2.86% | INR 384.00 | INR 392.45 | INR 383.05 | 4.67K |
| 2026-07-28 | INR 379.65 | -4.68% | INR 408.00 | INR 409.20 | INR 377.00 | 33.79K |
| 2026-07-27 | INR 398.30 | +4.38% | INR 381.60 | INR 408.90 | INR 381.60 | 23.12K |
| 2026-07-24 | INR 381.60 | -1.09% | INR 387.00 | INR 387.00 | INR 374.30 | 6.25K |
| 2026-07-23 | INR 385.80 | -0.62% | INR 392.55 | INR 394.30 | INR 385.00 | 5.99K |
| 2026-07-22 | INR 388.20 | -2.72% | INR 405.00 | INR 405.00 | INR 385.05 | 6.82K |
| 2026-07-21 | INR 399.05 | +1.86% | INR 398.00 | INR 403.00 | INR 387.00 | 11.79K |
| 2026-07-20 | INR 391.75 | -0.14% | INR 389.00 | INR 397.75 | INR 389.00 | 4.17K |
| 2026-07-17 | INR 392.30 | +1.41% | INR 388.00 | INR 399.45 | INR 382.60 | 16.54K |
| 2026-07-16 | INR 386.85 | -0.14% | INR 389.80 | INR 392.40 | INR 383.00 | 5.26K |
| 2026-07-15 | INR 387.40 | +2.24% | INR 380.10 | INR 391.50 | INR 380.05 | 6.96K |
| 2026-07-14 | INR 378.90 | -1.67% | INR 380.00 | INR 386.65 | INR 378.05 | 11.21K |
| 2026-07-13 | INR 385.35 | -0.44% | INR 387.05 | INR 389.95 | INR 380.05 | 8.80K |
| 2026-07-10 | INR 387.05 | +3.53% | INR 373.85 | INR 389.00 | INR 373.85 | 10.06K |
| 2026-07-09 | INR 373.85 | +1.45% | INR 371.60 | INR 380.00 | INR 370.30 | 9.28K |
| 2026-07-08 | INR 368.50 | -4.02% | INR 389.40 | INR 389.40 | INR 361.60 | 10.01K |
| 2026-07-07 | INR 383.95 | -1.30% | INR 389.00 | INR 394.05 | INR 382.35 | 6.90K |
| 2026-07-06 | INR 389.00 | +1.66% | INR 381.50 | INR 390.85 | INR 381.50 | 10.48K |
| 2026-07-03 | INR 382.65 | +0.41% | INR 380.80 | INR 386.95 | INR 380.00 | 8.56K |
| 2026-07-02 | INR 381.10 | +0.33% | INR 383.00 | INR 383.10 | INR 377.80 | 2.43K |
| 2026-07-01 | INR 379.85 | +0.21% | INR 378.00 | INR 382.00 | INR 372.05 | 4.78K |
| 2026-06-30 | INR 379.05 | +2.31% | INR 375.15 | INR 384.75 | INR 368.00 | 14.75K |
| 2026-06-29 | INR 370.50 | -0.87% | INR 373.75 | INR 379.70 | INR 369.95 | 2.26K |
| 2026-06-26 | INR 373.75 | 0.00% | INR 373.75 | INR 373.75 | INR 373.75 | 0 |
| 2026-06-25 | INR 373.75 | -1.37% | INR 372.00 | INR 380.00 | INR 372.00 | 5.92K |
| 2026-06-24 | INR 378.95 | +3.28% | INR 367.80 | INR 380.00 | INR 364.10 | 11.83K |
| 2026-06-23 | INR 366.90 | -2.29% | INR 382.70 | INR 382.70 | INR 365.60 | 19.06K |
| 2026-06-22 | INR 375.50 | -2.90% | INR 380.00 | INR 398.90 | INR 370.80 | 35.59K |
| 2026-06-19 | INR 386.70 | -0.28% | INR 392.00 | INR 392.00 | INR 380.10 | 3.81K |
| 2026-06-18 | INR 387.80 | -0.32% | INR 389.85 | INR 394.90 | INR 383.35 | 5.45K |
| 2026-06-17 | INR 389.05 | +1.28% | INR 386.65 | INR 390.90 | INR 382.20 | 3.81K |
| 2026-06-16 | INR 384.15 | -1.39% | INR 390.00 | INR 394.20 | INR 382.00 | 6.23K |
| 2026-06-15 | INR 389.55 | +3.95% | INR 381.00 | INR 394.95 | INR 378.15 | 10.29K |
| 2026-06-12 | INR 374.75 | +4.23% | INR 367.10 | INR 377.00 | INR 361.30 | 8.97K |
| 2026-06-11 | INR 359.55 | -0.72% | INR 365.10 | INR 365.90 | INR 358.05 | 6.03K |
| 2026-06-10 | INR 362.15 | -0.71% | INR 365.00 | INR 370.70 | INR 360.20 | 2.82K |
| 2026-06-09 | INR 364.75 | +1.53% | INR 356.25 | INR 366.80 | INR 356.25 | 9.84K |
| 2026-06-08 | INR 359.25 | -2.96% | INR 360.00 | INR 374.80 | INR 355.20 | 12.42K |
| 2026-06-05 | INR 370.20 | +0.57% | INR 371.00 | INR 377.95 | INR 368.00 | 6.82K |
| 2026-06-04 | INR 368.10 | -1.88% | INR 372.00 | INR 383.95 | INR 365.55 | 35.86K |
| 2026-06-03 | INR 375.15 | -1.34% | INR 384.50 | INR 384.50 | INR 370.50 | 8.47K |
| 2026-06-02 | INR 380.25 | +1.09% | INR 372.00 | INR 384.00 | INR 372.00 | 4.97K |
| 2026-06-01 | INR 376.15 | -3.32% | INR 390.00 | INR 401.95 | INR 373.70 | 11.29K |
| 2026-05-29 | INR 389.05 | -0.40% | INR 390.60 | INR 394.95 | INR 386.10 | 7.63K |
| 2026-05-28 | INR 390.60 | 0.00% | INR 390.60 | INR 390.60 | INR 390.60 | 0 |