Aartech Solonics Ltd.(IN:AARTECH)
₹46.30+1.19 (+2.64%)
IN:AARTECH
Aartech Solonics Ltd. historical prices
₹46.30
At close:+1.19 (+2.64%)
Want to see IN:AARTECH full AI Analyst Report?
Aartech Solonics Ltd. (AARTECH) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 46.38 | 47.03 | 45.74 | 46.30 | 46.30 | +2.64% | 11,269 | 0.69 |
| Nov 10, 2026 | 45.11 | 46.85 | 45.00 | 45.11 | 45.11 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 45.22 | 46.85 | 45.00 | 45.11 | 45.11 | +3.92% | 6,578 | 0.35 |
| Nov 06, 2026 | 44.09 | 44.38 | 43.35 | 43.41 | 43.41 | -1.65% | 1,181 | 0.06 |
| Nov 05, 2026 | 47.00 | 47.00 | 43.50 | 44.14 | 44.14 | -1.50% | 7,965 | 0.42 |
| Nov 04, 2026 | 43.29 | 46.27 | 43.03 | 44.81 | 44.81 | +3.49% | 12,114 | 0.65 |
| Nov 03, 2026 | 38.40 | 44.60 | 38.40 | 43.30 | 43.30 | +10.26% | 36,788 | 2.02 |
| Nov 02, 2026 | 40.56 | 42.34 | 34.52 | 39.27 | 39.27 | -2.34% | 27,506 | 1.55 |
| Oct 30, 2026 | 43.38 | 43.38 | 39.78 | 40.21 | 40.21 | -6.51% | 30,015 | 1.74 |
| Oct 29, 2026 | 42.89 | 44.49 | 42.32 | 43.01 | 43.01 | +0.66% | 7,246 | 0.42 |
| Oct 28, 2026 | 44.40 | 45.11 | 42.32 | 42.73 | 42.73 | -4.90% | 6,737 | 0.39 |
| Oct 27, 2026 | 42.90 | 51.48 | 42.80 | 44.93 | 44.93 | +4.73% | 56,956 | 3.51 |
| Oct 26, 2026 | 37.00 | 43.82 | 37.00 | 42.90 | 42.90 | +2.73% | 4,524 | 0.28 |
| Oct 23, 2026 | 46.16 | 46.16 | 40.01 | 41.76 | 41.76 | -10.75% | 12,470 | 0.78 |
| Oct 22, 2026 | 45.29 | 47.25 | 44.10 | 46.79 | 46.79 | +4.37% | 13,336 | 0.84 |
| Oct 21, 2026 | 48.97 | 53.40 | 43.59 | 44.83 | 44.83 | -1.75% | 76,487 | 5.22 |
| Oct 20, 2026 | 45.63 | 47.43 | 45.29 | 45.63 | 45.63 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 47.43 | 47.43 | 45.29 | 45.63 | 45.63 | -3.90% | 1,536 | 0.10 |
| Oct 16, 2026 | 49.50 | 49.50 | 46.61 | 47.48 | 47.48 | +3.89% | 40,411 | 2.87 |
| Oct 15, 2026 | 48.26 | 48.26 | 45.00 | 45.70 | 45.70 | -3.40% | 13,222 | 0.95 |
| Oct 14, 2026 | 46.32 | 48.50 | 45.65 | 47.31 | 47.31 | +2.14% | 10,964 | 0.80 |
| Oct 13, 2026 | 48.37 | 48.97 | 45.00 | 46.32 | 46.32 | -1.13% | 4,753 | 0.35 |
| Oct 12, 2026 | 50.48 | 54.70 | 46.31 | 46.85 | 46.85 | -3.24% | 15,226 | 1.12 |
| Oct 09, 2026 | 47.01 | 48.42 | 47.01 | 48.42 | 48.42 | +1.79% | 1,175 | 0.09 |
| Oct 08, 2026 | 48.48 | 48.48 | 46.77 | 47.57 | 47.57 | -1.78% | 1,119 | 0.08 |
| Oct 07, 2026 | 47.36 | 48.45 | 47.36 | 48.43 | 48.43 | +2.26% | 542 | 0.04 |
| Oct 06, 2026 | 46.71 | 47.90 | 46.25 | 47.36 | 47.36 | -0.63% | 3,220 | 0.23 |
| Oct 05, 2026 | 48.13 | 48.13 | 46.55 | 47.66 | 47.66 | -2.22% | 2,423 | 0.16 |
| Oct 02, 2026 | 48.74 | 50.87 | 48.51 | 48.74 | 48.74 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 50.87 | 50.87 | 48.51 | 48.74 | 48.74 | -4.19% | 4,648 | 0.18 |
| Sep 30, 2026 | 49.60 | 51.18 | 49.60 | 50.87 | 50.87 | -0.61% | 1,355 | 0.05 |
| Sep 29, 2026 | 50.17 | 51.59 | 50.15 | 51.18 | 51.18 | +0.49% | 680 | 0.03 |
| Sep 28, 2026 | 50.10 | 51.34 | 49.10 | 50.93 | 50.93 | -0.08% | 7,845 | 0.31 |
| Sep 25, 2026 | 50.98 | 50.99 | 49.46 | 50.97 | 50.97 | -0.04% | 4,525 | 0.18 |
| Sep 24, 2026 | 50.98 | 51.00 | 49.27 | 50.99 | 50.99 | +1.43% | 105 | 0.00 |
| Sep 23, 2026 | 52.65 | 52.65 | 50.00 | 50.27 | 50.27 | -2.29% | 69,660 | 2.88 |
| Sep 22, 2026 | 52.15 | 52.15 | 49.78 | 51.45 | 51.45 | -0.59% | 3,028 | 0.12 |
| Sep 21, 2026 | 51.55 | 52.68 | 51.00 | 51.88 | 51.76 | +1.71% | 383 | 0.02 |
| Sep 18, 2026 | 51.45 | 51.98 | 50.51 | 51.01 | 50.89 | -0.86% | 3,698 | 0.15 |
| Sep 17, 2026 | 50.06 | 51.45 | 50.06 | 51.45 | 51.33 | +2.78% | 1,095 | 0.04 |
| Sep 16, 2026 | 49.31 | 51.40 | 49.31 | 50.06 | 49.94 | -2.61% | 8,014 | 0.32 |
| Sep 15, 2026 | 52.90 | 52.90 | 51.40 | 51.40 | 51.28 | -0.75% | 1,045 | 0.04 |
| Sep 14, 2026 | 51.79 | 52.95 | 51.51 | 51.79 | 51.67 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 52.95 | 52.95 | 51.51 | 51.79 | 51.67 | -2.26% | 6,262 | 0.23 |
| Sep 10, 2026 | 51.45 | 53.10 | 51.10 | 52.99 | 52.86 | +1.49% | 3,089 | 0.11 |
| Sep 09, 2026 | 51.25 | 52.50 | 50.00 | 52.21 | 52.08 | +1.38% | 3,764 | 0.14 |
| Sep 08, 2026 | 50.40 | 51.50 | 49.00 | 51.50 | 51.38 | +4.31% | 21,022 | 0.77 |
| Sep 07, 2026 | 50.00 | 50.00 | 49.00 | 49.37 | 49.25 | -0.06% | 6,709 | 0.25 |
| Sep 04, 2026 | 49.79 | 49.79 | 48.40 | 49.40 | 49.28 | -0.79% | 2,896 | 0.11 |
| Sep 03, 2026 | 51.40 | 51.40 | 48.50 | 49.79 | 49.67 | +1.57% | 1,300 | 0.05 |
