Want to see IN:AARTIIND full AI Analyst Report?
AARTI Industries Ltd (AARTIIND) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 445.60 | 450.00 | 434.60 | 435.45 | 435.45 | -1.53% | 46,324 | 0.67 |
| Oct 29, 2026 | 438.95 | 464.40 | 434.90 | 442.20 | 442.20 | +1.12% | 72,191 | 1.03 |
| Oct 28, 2026 | 432.95 | 441.15 | 430.00 | 437.30 | 437.30 | +0.30% | 42,698 | 0.52 |
| Oct 27, 2026 | 433.85 | 439.35 | 428.00 | 436.00 | 436.00 | +1.70% | 30,902 | 0.38 |
| Oct 26, 2026 | 427.20 | 437.40 | 419.00 | 428.70 | 428.70 | +0.35% | 33,747 | 0.41 |
| Oct 23, 2026 | 442.60 | 442.60 | 423.75 | 427.20 | 427.20 | -3.18% | 34,442 | 0.42 |
| Oct 22, 2026 | 466.45 | 466.45 | 437.75 | 441.25 | 441.25 | -4.79% | 87,028 | 1.08 |
| Oct 21, 2026 | 477.40 | 483.20 | 461.60 | 463.45 | 463.45 | -3.23% | 36,507 | 0.45 |
| Oct 20, 2026 | 478.90 | 495.70 | 475.40 | 478.90 | 478.90 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 495.70 | 495.70 | 475.40 | 478.90 | 478.90 | -4.83% | 59,582 | 0.72 |
| Oct 16, 2026 | 502.20 | 508.50 | 493.00 | 503.20 | 503.20 | -0.34% | 33,211 | 0.40 |
| Oct 15, 2026 | 498.95 | 508.00 | 490.00 | 504.90 | 504.90 | +1.44% | 23,332 | 0.28 |
| Oct 14, 2026 | 488.75 | 499.75 | 484.80 | 497.75 | 497.75 | +2.12% | 44,650 | 0.54 |
| Oct 13, 2026 | 475.00 | 498.00 | 463.25 | 487.40 | 487.40 | +2.85% | 74,730 | 0.91 |
| Oct 12, 2026 | 460.95 | 476.10 | 460.95 | 473.90 | 473.90 | +2.97% | 41,660 | 0.49 |
| Oct 09, 2026 | 476.65 | 485.35 | 458.95 | 460.25 | 460.25 | -3.70% | 32,010 | 0.38 |
| Oct 08, 2026 | 493.00 | 502.20 | 476.80 | 477.95 | 477.95 | -2.58% | 32,417 | 0.38 |
| Oct 07, 2026 | 484.90 | 492.65 | 480.25 | 490.60 | 490.60 | +2.09% | 24,795 | 0.29 |
| Oct 06, 2026 | 473.10 | 489.85 | 472.55 | 480.55 | 480.55 | +2.16% | 33,590 | 0.39 |
| Oct 05, 2026 | 472.15 | 475.30 | 459.75 | 470.40 | 470.40 | +1.20% | 23,535 | 0.27 |
| Oct 02, 2026 | 464.80 | 478.05 | 460.00 | 464.80 | 464.80 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 473.05 | 478.05 | 460.00 | 464.80 | 464.80 | -2.34% | 63,570 | 0.74 |
| Sep 30, 2026 | 472.65 | 489.50 | 472.45 | 475.95 | 475.95 | +0.95% | 72,472 | 0.84 |
| Sep 29, 2026 | 476.35 | 482.95 | 468.10 | 471.45 | 471.45 | -1.03% | 21,147 | 0.24 |
| Sep 28, 2026 | 488.45 | 488.45 | 475.30 | 476.35 | 476.35 | -2.61% | 17,560 | 0.20 |
| Sep 25, 2026 | 486.25 | 492.45 | 484.55 | 489.10 | 489.10 | +0.02% | 12,284 | 0.14 |
| Sep 24, 2026 | 488.95 | 491.95 | 484.50 | 489.00 | 489.00 | -0.42% | 16,387 | 0.19 |
| Sep 23, 2026 | 495.00 | 504.00 | 489.50 | 491.05 | 491.05 | -0.85% | 26,658 | 0.31 |
| Sep 22, 2026 | 501.20 | 503.80 | 485.00 | 495.25 | 495.25 | -0.84% | 14,239 | 0.16 |
| Sep 21, 2026 | 485.00 | 501.85 | 480.85 | 499.45 | 499.45 | +1.82% | 23,039 | 0.26 |
| Sep 18, 2026 | 477.70 | 492.95 | 476.55 | 490.50 | 490.50 | +2.93% | 26,521 | 0.30 |
| Sep 17, 2026 | 469.45 | 482.65 | 469.05 | 476.55 | 476.55 | +0.74% | 43,325 | 0.49 |
| Sep 16, 2026 | 469.95 | 474.70 | 459.65 | 473.05 | 473.05 | +0.83% | 66,621 | 0.76 |
| Sep 15, 2026 | 493.25 | 493.60 | 465.80 | 469.15 | 469.15 | -4.67% | 35,381 | 0.40 |
| Sep 14, 2026 | 492.15 | 500.75 | 490.00 | 492.15 | 492.15 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 500.75 | 500.75 | 490.00 | 492.15 | 492.15 | -2.24% | 57,273 | 0.61 |
| Sep 10, 2026 | 493.05 | 511.70 | 493.05 | 504.45 | 503.45 | +1.49% | 87,491 | 0.84 |
| Sep 09, 2026 | 499.70 | 502.40 | 494.85 | 497.05 | 496.06 | -1.33% | 37,617 | 0.36 |
| Sep 08, 2026 | 490.15 | 505.00 | 485.80 | 503.75 | 502.75 | +2.59% | 132,812 | 1.31 |
| Sep 07, 2026 | 496.25 | 496.25 | 487.75 | 491.05 | 490.08 | -0.17% | 25,142 | 0.25 |
| Sep 04, 2026 | 502.25 | 510.15 | 490.30 | 491.90 | 490.92 | -1.96% | 47,851 | 0.47 |
| Sep 03, 2026 | 506.10 | 512.05 | 500.10 | 501.75 | 500.76 | -0.73% | 75,908 | 0.75 |
| Sep 02, 2026 | 517.55 | 520.80 | 503.15 | 505.45 | 504.45 | -3.66% | 55,652 | 0.55 |
| Sep 01, 2026 | 525.15 | 528.65 | 518.00 | 524.65 | 523.61 | +0.05% | 104,098 | 1.04 |
| Aug 31, 2026 | 539.25 | 540.00 | 521.60 | 524.40 | 523.36 | -2.96% | 98,204 | 0.99 |
| Aug 28, 2026 | 538.80 | 543.50 | 527.65 | 540.40 | 539.33 | +0.27% | 71,466 | 0.73 |
| Aug 27, 2026 | 544.85 | 544.85 | 534.50 | 538.95 | 537.88 | -0.68% | 47,148 | 0.48 |
| Aug 26, 2026 | 544.65 | 545.00 | 532.45 | 542.65 | 541.57 | +0.71% | 58,960 | 0.60 |
| Aug 25, 2026 | 544.00 | 551.45 | 534.30 | 538.80 | 537.73 | -0.78% | 117,848 | 1.23 |
| Aug 24, 2026 | 533.85 | 545.60 | 525.95 | 543.05 | 541.97 | +3.08% | 123,312 | 1.31 |
