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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	51.15	57.45	57.45	57.45	51.15	170,071
October 16, 2025	51.44	52.23	52.23	52.49	51.21	12,808
October 15, 2025	52	51.44	51.44	52.5	51.07	20,920
October 14, 2025	53.78	51.96	51.96	55.5	51.64	33,401
October 13, 2025	53.95	53.5	53.5	53.98	53	22,630
October 10, 2025	53	53.24	53.24	53.9	52.81	17,406
October 09, 2025	51.54	52.67	52.67	53.58	51.54	21,129
October 08, 2025	53.32	52.18	52.18	54.58	51.01	30,357
October 07, 2025	52.99	53.32	53.32	53.49	51.89	20,278
October 06, 2025	52.05	51.91	51.91	52.94	51.42	29,440
October 03, 2025	52.24	52.62	52.62	53.49	52	38,544
October 01, 2025	52.99	52.24	52.24	53	51.01	25,193
September 30, 2025	52.51	51.89	51.89	53.39	51.13	38,340
September 29, 2025	54.04	52.63	52.63	54.49	52	37,161
September 26, 2025	55	54.31	54.31	55	53.66	16,943
September 25, 2025	53	54.73	54.73	55.1	53	21,003
September 24, 2025	54.28	53.33	53.33	54.97	53.11	38,398
September 23, 2025	55	54.28	54.28	55.66	54.05	53,955
September 22, 2025	57	54.99	54.87	57	54.99	147,762
September 19, 2025	56.52	57.89	57.89	58.17	56.5	129,130
September 18, 2025	56.78	56.69	56.69	57.75	56.43	51,046
September 17, 2025	57.96	56.78	56.78	57.96	56.31	57,923
September 16, 2025	57.3	56.99	56.99	58	55.81	60,500
September 15, 2025	55.66	55.76	55.76	56.67	55.13	163,763
September 12, 2025	56.51	55.65	55.65	57.7	55.13	44,756
September 11, 2025	57.97	56.79	56.79	58.25	56.37	77,129
September 10, 2025	58.49	57.92	57.92	59.34	57.3	23,223
September 09, 2025	59.4	57.87	57.87	59.42	57.51	38,727
September 08, 2025	58.08	59.4	59.4	60.75	58.08	28,496
September 05, 2025	58.5	58.08	58.08	58.5	56.24	37,144
September 04, 2025	59.29	58.15	58.15	59.99	57.25	36,438
September 03, 2025	62.01	58.98	58.98	63.87	58.76	86,260
September 02, 2025	61.49	61.86	61.86	63.59	61	72,472
September 01, 2025	58.15	60.57	60.57	60.57	58.01	25,400
August 29, 2025	57.01	57.69	57.69	58.57	57.01	10,692
August 28, 2025	59.06	57.56	57.56	60.4	57.23	21,165
August 26, 2025	61.69	59.06	59.06	62.5	59	42,311
August 25, 2025	62.89	59.87	59.87	63.1	59.06	94,410
August 22, 2025	62.05	60.68	60.68	62.34	60.21	13,121
August 21, 2025	62	61.2	61.2	63.5	61	29,356
August 20, 2025	62.3	61.99	61.99	62.48	60.99	18,633
August 19, 2025	63.5	61.62	61.62	63.5	61.33	33,716
August 18, 2025	61.9	62.06	62.06	63.9	61.5	20,435
August 14, 2025	63.12	61.96	61.96	64.12	61.63	19,039
August 13, 2025	64.95	63.43	63.43	65.88	63.11	17,496
August 12, 2025	66.49	64.95	64.95	66.49	64	12,466
August 11, 2025	64.08	64.19	64.19	64.9	62.8	21,536
August 08, 2025	62.77	62.75	62.75	63.9	62.04	26,001
August 07, 2025	62.45	61.77	61.77	62.91	61.05	36,360
August 06, 2025	64.51	62.76	62.76	64.81	62.53	24,199
August 05, 2025	65.99	64.51	64.51	66.43	64.1	14,190
August 04, 2025	66.4	65.77	65.77	66.88	65.3	19,583
August 01, 2025	66.88	66.11	66.11	66.98	65.2	29,730
July 31, 2025	66.51	65.88	65.88	67	65.28	63,834
July 30, 2025	67.01	66.89	66.89	67.5	66.25	23,781
July 29, 2025	68.86	66.76	66.76	69.19	65.55	75,215
July 28, 2025	68.99	67.7	67.7	69.22	67.07	39,758
July 25, 2025	69.03	68.21	68.21	69.03	67.6	35,152
July 24, 2025	70.85	68.89	68.89	70.85	68.7	39,217
July 23, 2025	69.97	69.43	69.43	70.84	69.11	101,771

Aartech Solonics Limited (AARTECH.NS) NSE