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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.8	44.58	44.58	46.95	44.2	14,807
February 19, 2026	46.02	45.09	45.09	46.44	45	14,091
February 18, 2026	47.49	46.31	46.31	47.49	44.83	29,468
February 17, 2026	46.7	46.5	46.5	47.1	46.1	9,147
February 16, 2026	48.3	46.46	46.46	48.3	45.81	31,845
February 13, 2026	47	46.54	46.54	47.68	45.62	298,360
February 12, 2026	50.96	48.24	48.24	50.96	47.5	36,084
February 11, 2026	50.98	49.84	49.84	51	49.65	18,363
February 10, 2026	50.45	50.28	50.28	50.85	48.22	90,947
February 09, 2026	46.6	48.5	48.5	52.39	46.01	115,038
February 06, 2026	45.7	46.08	46.08	46.69	45.2	12,405
February 05, 2026	48.75	46.28	46.28	49.32	45.71	22,932
February 04, 2026	46.5	47.7	47.7	48.98	45.75	19,731
February 03, 2026	48.8	47.19	47.19	48.8	46	26,451
February 02, 2026	45.02	47.09	47.09	47.88	44.02	21,845
February 01, 2026	44.25	45.33	45.33	47.99	44.25	27,064
January 30, 2026	46.12	45.01	45.01	47.1	44.5	27,230
January 29, 2026	45.3	46.1	46.1	47.47	45	29,848
January 28, 2026	44.24	45.29	45.29	46.04	44.24	34,806
January 27, 2026	46.99	44.24	44.24	46.99	44	54,088
January 23, 2026	47.55	46.3	46.3	48.4	45.72	51,016
January 22, 2026	48	47.47	47.47	49.73	46.9	46,767
January 21, 2026	49.1	47.27	47.27	49.62	47	38,668
January 20, 2026	52.5	49.24	49.24	52.96	48.6	29,835
January 19, 2026	51.78	52.53	52.53	54.49	50.13	60,338
January 16, 2026	52.34	52.1	52.1	52.78	51.6	17,688
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

Aartech Solonics Limited (AARTECH.NS) NSE