Aartech Solonics Limited - AARTECH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	50.49	51.58	51.58	52.24	49.02	50,588
January 13, 2026	51.94	50.29	50.29	51.94	49.51	30,913
January 12, 2026	52	50.43	50.43	52.7	49.5	60,091
January 09, 2026	54.87	52.99	52.99	55.17	51.97	41,468
January 08, 2026	55.51	54.87	54.87	56.8	54.15	87,731
January 07, 2026	55.21	53.76	53.76	55.5	53.41	65,595
January 06, 2026	58	55.21	55.21	58	53	199,559
January 05, 2026	48.2	53.9	53.9	55	48.15	212,149
January 02, 2026	47.84	48.98	48.98	50.4	47.61	34,179
January 01, 2026	48.5	47.56	47.56	48.89	47.01	26,520
December 31, 2025	48.33	47.97	47.97	48.76	47.31	26,975
December 30, 2025	48.09	48.04	48.04	49	47	38,170
December 29, 2025	49.14	47.84	47.84	49.26	47.01	81,643
December 26, 2025	50.82	49.14	49.14	51.99	48.1	61,127
December 24, 2025	47.3	50.35	50.82	53.59	47.3	126,845
December 23, 2025	48.89	47.98	47.98	48.9	47.8	10,372
December 22, 2025	47.57	47.9	47.9	48.73	47.57	22,625
December 19, 2025	49.73	47.57	47.57	49.73	47.16	43,181
December 18, 2025	49	47.23	47.23	50.09	47.01	118,939
December 17, 2025	50.3	49	49	50.3	48.05	16,140
December 16, 2025	48.92	49.08	49.08	50.28	48.76	26,528
December 15, 2025	49.49	49.16	49.16	50.5	48.83	23,383
December 12, 2025	50.22	49.49	49.49	50.22	49.22	93,059
December 11, 2025	49	49.02	49.02	50.09	48.56	20,574
December 10, 2025	50.07	49.53	49.53	50.79	49.3	14,573
December 09, 2025	50.1	49.43	49.43	50.5	48.33	21,296
December 08, 2025	51.15	49.21	49.21	51.15	48.61	27,904
December 05, 2025	51	50.24	50.24	51.39	49.75	13,009
December 04, 2025	50.2	50.59	50.59	51.39	49.71	31,367
December 03, 2025	50.35	49.82	49.82	50.35	49.22	9,575
December 02, 2025	52.49	49.41	49.41	52.49	49	30,026
December 01, 2025	51.6	51.22	51.22	53.64	50.8	36,347
November 28, 2025	49.75	52.18	52.18	53.64	48.67	64,166
November 27, 2025	48.76	48.99	48.99	49.47	48.06	14,653
November 26, 2025	48.9	48.76	48.76	49.64	48.41	24,434
November 25, 2025	50.91	48.13	48.13	51.29	48.01	75,443
November 24, 2025	50.8	49.81	49.81	51.6	49.02	38,977
November 21, 2025	50.1	50.02	50.02	51.77	49.8	35,484
November 19, 2025	51.5	50.26	50.26	51.5	50.01	14,683
November 18, 2025	51	50.97	50.97	52.5	50.4	24,835
November 17, 2025	52.49	50.97	50.97	52.49	50.5	50,409
November 14, 2025	51.4	50.64	50.64	52.4	50.22	35,575
November 13, 2025	52.5	50.88	50.88	52.5	50.7	47,163
November 12, 2025	52.8	51.17	51.17	52.8	50.72	73,928
November 11, 2025	54	51.75	51.75	54	50.71	87,715
November 10, 2025	53.7	53.78	53.78	55.38	53.04	29,896
November 07, 2025	54.3	52.95	52.95	55.99	52.8	34,623
November 06, 2025	54.52	53.45	53.45	55.51	53.07	26,581
November 04, 2025	55.52	54.51	54.51	56.62	54	40,467
November 03, 2025	58.79	55.52	55.52	58.79	55.1	43,243
October 31, 2025	56.05	57.63	57.63	58.79	56.05	31,805
October 30, 2025	57.71	56.55	56.55	58	56.35	27,598
October 29, 2025	58.76	57.69	57.69	59.46	57.52	52,526
October 28, 2025	60	58.76	58.76	60.43	58.11	25,285
October 27, 2025	63.1	60.04	60.04	63.94	59.1	347,115
October 24, 2025	58.1	62.93	62.93	64.75	57.36	347,485
October 23, 2025	59.5	58.98	58.98	64.48	57.12	161,001
October 21, 2025	59	59.35	59.35	60.8	58	43,480
October 20, 2025	59.89	59.16	59.16	61.5	56.12	315,561
October 17, 2025	51.15	57.45	57.45	57.45	51.15	170,071

Aartech Solonics Limited (AARTECH.NS) NSE