Want to see IN:AARTIPHARM full AI Analyst Report?
Aarti Pharmalabs Limited (AARTIPHARM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 938.00 | 938.00 | 864.55 | 873.65 | 873.65 | -5.81% | 38,275 | 0.62 |
| Oct 29, 2026 | 900.45 | 969.10 | 856.05 | 927.55 | 927.55 | +5.44% | 167,668 | 2.83 |
| Oct 28, 2026 | 893.95 | 899.00 | 870.00 | 879.70 | 879.70 | -0.59% | 15,836 | 0.27 |
| Oct 27, 2026 | 834.60 | 889.90 | 817.55 | 884.90 | 884.90 | +7.53% | 39,464 | 0.67 |
| Oct 26, 2026 | 821.10 | 842.95 | 814.85 | 822.90 | 822.90 | +0.23% | 17,212 | 0.29 |
| Oct 23, 2026 | 819.40 | 825.05 | 782.50 | 821.05 | 821.05 | -0.96% | 48,512 | 0.84 |
| Oct 22, 2026 | 830.00 | 843.25 | 820.10 | 829.05 | 829.05 | -1.51% | 23,290 | 0.40 |
| Oct 21, 2026 | 842.80 | 852.20 | 827.10 | 841.80 | 841.80 | +0.95% | 52,315 | 0.92 |
| Oct 20, 2026 | 833.85 | 878.05 | 831.40 | 833.85 | 833.85 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 878.05 | 878.05 | 831.40 | 833.85 | 833.85 | -4.72% | 34,697 | 0.61 |
| Oct 16, 2026 | 869.90 | 888.05 | 865.00 | 875.15 | 875.15 | +1.39% | 11,091 | 0.20 |
| Oct 15, 2026 | 867.25 | 869.75 | 858.45 | 863.15 | 863.15 | -0.38% | 12,786 | 0.23 |
| Oct 14, 2026 | 885.50 | 885.50 | 848.00 | 866.40 | 866.40 | -2.04% | 27,802 | 0.50 |
| Oct 13, 2026 | 878.10 | 887.95 | 845.10 | 884.40 | 884.40 | +0.72% | 47,071 | 0.85 |
| Oct 12, 2026 | 864.00 | 890.00 | 861.55 | 878.10 | 878.10 | +2.59% | 23,718 | 0.43 |
| Oct 09, 2026 | 879.75 | 890.80 | 851.10 | 855.90 | 855.90 | -2.67% | 45,044 | 0.82 |
| Oct 08, 2026 | 956.00 | 956.00 | 875.80 | 879.35 | 879.35 | -7.76% | 54,009 | 1.00 |
| Oct 07, 2026 | 981.50 | 981.50 | 950.00 | 953.35 | 953.35 | -2.19% | 28,972 | 0.54 |
| Oct 06, 2026 | 960.00 | 986.55 | 955.65 | 974.65 | 974.65 | +2.92% | 61,360 | 1.16 |
| Oct 05, 2026 | 983.70 | 989.00 | 942.15 | 947.00 | 947.00 | -2.00% | 46,694 | 0.90 |
| Oct 02, 2026 | 966.30 | 985.00 | 922.00 | 966.30 | 966.30 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 953.00 | 985.00 | 922.00 | 966.30 | 966.30 | +1.48% | 28,063 | 0.54 |
| Sep 30, 2026 | 991.55 | 1,001.55 | 944.75 | 952.25 | 952.25 | -2.16% | 70,927 | 1.39 |
| Sep 29, 2026 | 912.00 | 983.50 | 908.85 | 973.30 | 973.30 | +6.49% | 54,153 | 1.07 |
| Sep 28, 2026 | 943.35 | 946.75 | 911.30 | 914.00 | 914.00 | -2.66% | 40,967 | 0.82 |
| Sep 25, 2026 | 933.95 | 962.00 | 914.90 | 938.95 | 938.95 | +0.48% | 47,746 | 0.96 |
| Sep 24, 2026 | 930.00 | 956.65 | 924.45 | 934.45 | 934.45 | -0.60% | 47,828 | 0.97 |
| Sep 23, 2026 | 885.20 | 957.00 | 885.20 | 940.10 | 940.10 | +6.40% | 126,376 | 2.68 |
| Sep 22, 2026 | 846.75 | 909.00 | 846.75 | 883.55 | 883.55 | +4.38% | 120,883 | 2.66 |
| Sep 21, 2026 | 820.00 | 870.65 | 814.10 | 846.45 | 846.45 | +3.12% | 72,640 | 1.63 |
| Sep 18, 2026 | 827.85 | 845.00 | 813.00 | 820.85 | 820.85 | +0.27% | 279,991 | 6.78 |
| Sep 17, 2026 | 817.55 | 833.95 | 804.05 | 818.65 | 818.65 | +0.71% | 45,206 | 1.11 |
| Sep 16, 2026 | 789.30 | 818.70 | 765.00 | 812.85 | 812.85 | +2.98% | 30,916 | 0.76 |
| Sep 15, 2026 | 832.90 | 833.80 | 787.05 | 789.30 | 789.30 | -4.54% | 27,274 | 0.68 |
| Sep 14, 2026 | 828.85 | 833.10 | 814.50 | 828.85 | 826.85 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 827.00 | 833.10 | 814.50 | 828.85 | 826.85 | +0.47% | 20,515 | 0.51 |
| Sep 10, 2026 | 836.00 | 838.00 | 814.85 | 825.00 | 823.01 | -0.57% | 15,109 | 0.38 |
| Sep 09, 2026 | 863.85 | 872.05 | 820.60 | 829.75 | 827.75 | -4.36% | 39,762 | 1.00 |
| Sep 08, 2026 | 867.75 | 889.25 | 862.00 | 867.60 | 865.51 | +0.68% | 33,326 | 0.85 |
| Sep 07, 2026 | 859.05 | 894.00 | 856.50 | 861.70 | 859.62 | +0.20% | 47,560 | 1.23 |
| Sep 04, 2026 | 870.35 | 879.50 | 854.85 | 860.00 | 857.92 | -0.69% | 20,036 | 0.52 |
| Sep 03, 2026 | 867.75 | 885.00 | 856.85 | 865.95 | 863.86 | -0.21% | 29,339 | 0.77 |
| Sep 02, 2026 | 865.20 | 878.50 | 862.60 | 867.75 | 865.66 | +0.27% | 26,927 | 0.71 |
| Sep 01, 2026 | 845.00 | 873.85 | 836.00 | 865.45 | 863.36 | +2.48% | 22,499 | 0.60 |
| Aug 31, 2026 | 842.85 | 863.70 | 830.00 | 844.50 | 842.46 | +0.60% | 28,367 | 0.76 |
| Aug 28, 2026 | 814.45 | 844.00 | 814.45 | 839.50 | 837.47 | +3.10% | 12,863 | 0.34 |
| Aug 27, 2026 | 832.15 | 843.55 | 811.00 | 814.25 | 812.29 | -2.78% | 34,804 | 0.94 |
| Aug 26, 2026 | 835.00 | 862.50 | 832.60 | 837.50 | 835.48 | +0.28% | 27,602 | 0.75 |
| Aug 25, 2026 | 846.85 | 848.20 | 830.35 | 835.15 | 833.13 | -1.01% | 9,841 | 0.27 |
| Aug 24, 2026 | 816.95 | 859.55 | 809.00 | 843.65 | 841.61 | +3.31% | 31,668 | 0.86 |