Want to see IN:AARTISURF full AI Analyst Report?
Aarti Surfactants Ltd. (AARTISURF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 464.90 | 478.00 | 464.90 | 467.55 | 467.55 | +2.53% | 2,102 | 0.60 |
| Oct 29, 2026 | 459.00 | 459.90 | 450.75 | 456.00 | 456.00 | -0.85% | 244 | 0.06 |
| Oct 28, 2026 | 451.00 | 459.90 | 447.75 | 459.90 | 459.90 | -1.44% | 189 | 0.05 |
| Oct 27, 2026 | 464.00 | 466.60 | 459.90 | 466.60 | 466.60 | +4.98% | 307 | 0.08 |
| Oct 26, 2026 | 436.00 | 449.95 | 431.20 | 444.45 | 444.45 | -0.12% | 238 | 0.06 |
| Oct 23, 2026 | 455.00 | 455.00 | 435.20 | 445.00 | 445.00 | -2.40% | 553 | 0.14 |
| Oct 22, 2026 | 456.65 | 469.70 | 455.95 | 455.95 | 455.95 | -4.99% | 737 | 0.18 |
| Oct 21, 2026 | 481.10 | 482.60 | 469.30 | 479.90 | 479.90 | -2.84% | 318 | 0.08 |
| Oct 20, 2026 | 493.95 | 499.00 | 486.00 | 493.95 | 493.95 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 493.80 | 499.00 | 486.00 | 493.95 | 493.95 | -2.26% | 95 | 0.02 |
| Oct 16, 2026 | 477.00 | 509.00 | 477.00 | 505.35 | 505.35 | +3.98% | 567 | 0.14 |
| Oct 15, 2026 | 498.00 | 504.90 | 484.15 | 486.00 | 486.00 | -2.35% | 329 | 0.08 |
| Oct 14, 2026 | 492.00 | 509.00 | 481.00 | 497.70 | 497.70 | +1.16% | 220 | 0.05 |
| Oct 13, 2026 | 482.10 | 492.00 | 477.20 | 492.00 | 492.00 | -0.81% | 384 | 0.09 |
| Oct 12, 2026 | 485.00 | 507.75 | 485.00 | 496.00 | 496.00 | +1.96% | 975 | 0.24 |
| Oct 09, 2026 | 486.00 | 489.90 | 478.50 | 486.45 | 486.45 | +0.09% | 803 | 0.19 |
| Oct 08, 2026 | 488.00 | 509.00 | 486.00 | 486.00 | 486.00 | -1.86% | 536 | 0.13 |
| Oct 07, 2026 | 496.10 | 504.25 | 492.00 | 495.20 | 495.20 | -2.26% | 823 | 0.20 |
| Oct 06, 2026 | 496.20 | 515.00 | 496.00 | 506.65 | 506.65 | +3.06% | 378 | 0.09 |
| Oct 05, 2026 | 518.00 | 518.00 | 485.20 | 491.60 | 491.60 | -0.49% | 250 | 0.06 |
| Oct 02, 2026 | 494.00 | 507.80 | 482.20 | 494.00 | 494.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 495.00 | 507.80 | 482.20 | 494.00 | 494.00 | -0.91% | 871 | 0.21 |
| Sep 30, 2026 | 489.05 | 505.00 | 486.00 | 498.55 | 498.55 | +1.39% | 1,233 | 0.30 |
| Sep 29, 2026 | 498.90 | 500.00 | 481.10 | 491.70 | 491.70 | -1.66% | 1,543 | 0.37 |
| Sep 28, 2026 | 515.95 | 516.00 | 492.10 | 500.00 | 500.00 | -3.27% | 922 | 0.22 |
| Sep 25, 2026 | 515.00 | 523.50 | 510.00 | 516.90 | 516.90 | -1.26% | 210 | 0.05 |
| Sep 24, 2026 | 525.20 | 539.90 | 520.00 | 523.50 | 523.50 | -0.30% | 607 | 0.15 |
| Sep 23, 2026 | 518.00 | 538.30 | 510.15 | 525.10 | 525.10 | +1.18% | 1,295 | 0.32 |
| Sep 22, 2026 | 526.95 | 532.25 | 502.10 | 519.00 | 519.00 | +0.93% | 561 | 0.14 |
| Sep 21, 2026 | 553.00 | 553.00 | 513.10 | 515.20 | 514.20 | -2.37% | 1,969 | 0.48 |
| Sep 18, 2026 | 521.35 | 542.90 | 521.35 | 527.70 | 526.68 | +2.06% | 1,414 | 0.35 |
| Sep 17, 2026 | 504.95 | 517.05 | 490.00 | 517.05 | 516.05 | +5.00% | 2,000 | 0.48 |
| Sep 16, 2026 | 504.20 | 506.90 | 485.05 | 492.45 | 491.49 | -2.31% | 1,203 | 0.29 |
| Sep 15, 2026 | 513.90 | 517.90 | 500.00 | 504.10 | 503.12 | -1.43% | 2,266 | 0.55 |
| Sep 14, 2026 | 511.40 | 515.50 | 486.25 | 511.40 | 510.41 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 486.25 | 515.50 | 486.25 | 511.40 | 510.41 | +1.62% | 2,760 | 0.68 |
| Sep 10, 2026 | 507.70 | 520.95 | 494.95 | 503.25 | 502.27 | -3.40% | 4,017 | 1.00 |
| Sep 09, 2026 | 530.35 | 533.00 | 507.05 | 520.95 | 519.94 | -2.26% | 1,720 | 0.43 |
| Sep 08, 2026 | 547.90 | 547.90 | 525.60 | 533.00 | 531.97 | -3.09% | 1,124 | 0.28 |
| Sep 07, 2026 | 553.55 | 555.00 | 525.60 | 550.00 | 548.93 | +1.35% | 1,159 | 0.29 |
| Sep 04, 2026 | 558.90 | 559.90 | 537.00 | 542.70 | 541.65 | -0.26% | 1,760 | 0.45 |
| Sep 03, 2026 | 529.90 | 552.35 | 520.00 | 544.10 | 543.04 | +2.64% | 1,786 | 0.45 |
| Sep 02, 2026 | 507.95 | 538.90 | 500.30 | 530.10 | 529.07 | +2.87% | 2,651 | 0.68 |
| Sep 01, 2026 | 519.65 | 524.75 | 495.40 | 515.30 | 514.30 | -1.01% | 7,582 | 1.99 |
| Aug 31, 2026 | 539.00 | 545.00 | 514.50 | 520.55 | 519.54 | -3.62% | 5,739 | 1.54 |
| Aug 28, 2026 | 541.00 | 547.95 | 523.00 | 540.10 | 539.05 | -0.35% | 702 | 0.19 |
| Aug 27, 2026 | 534.00 | 545.50 | 520.00 | 542.00 | 540.95 | +1.54% | 339 | 0.09 |
| Aug 26, 2026 | 548.00 | 548.00 | 526.85 | 533.80 | 532.76 | -3.74% | 2,213 | 0.60 |
| Aug 25, 2026 | 541.00 | 558.95 | 524.40 | 554.55 | 553.47 | +2.61% | 546 | 0.15 |
| Aug 24, 2026 | 566.80 | 595.00 | 539.00 | 540.45 | 539.40 | -4.73% | 2,875 | 0.78 |