Aartech Solonics Limited (AARTECH.NS) NSE

38.75

+2.11(+5.76%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	36.85	38.75	38.75	39	35.19	50,732
April 01, 2026	35.8	36.64	36.64	39	35.24	146,848
March 30, 2026	38.1	34.8	34.8	39.2	33.51	79,871
March 27, 2026	42	39.5	39.5	42	39.2	55,415
March 25, 2026	42.9	42.44	42.44	44.2	41.08	216,863
March 24, 2026	46.31	42.82	42.82	46.31	42.14	68,618
March 23, 2026	47	44.77	44.77	47	43.6	43,936
March 19, 2026	46.79	45.37	45.37	47.5	44.5	86,947
March 18, 2026	42.05	47.29	47.29	48.5	40.5	225,485
March 17, 2026	40.54	41.85	41.85	42.09	40	23,565
March 16, 2026	40.35	40.54	40.54	42.06	39.01	36,052
March 13, 2026	39.8	40.35	40.35	41.01	39.25	38,301
March 12, 2026	40.5	39.8	39.8	41.48	39.05	13,976
March 11, 2026	41.39	40.34	40.34	42.11	40.05	11,168
March 10, 2026	39.94	41.1	41.1	41.44	39.94	14,202
March 09, 2026	42	39.66	39.66	42	38.81	26,884
March 06, 2026	41	42.03	42.03	42.5	40.4	17,074
March 05, 2026	40.53	40.56	40.56	43.53	40.17	15,052
March 02, 2026	40.01	41.5	41.5	43	40	42,387
February 27, 2026	43.01	42.8	42.8	44.08	42.63	9,381
February 26, 2026	43.5	43.38	43.38	44.3	43	31,967
February 25, 2026	44.44	43.76	43.76	44.84	43.33	13,931
February 24, 2026	44.8	43.11	43.11	44.89	43.01	11,049
February 23, 2026	45.05	43.63	43.63	45.39	43.25	62,620
February 20, 2026	45.8	44.58	0	46.95	44.2	14,807
February 19, 2026	46.02	45.09	0	46.44	45	14,091
February 18, 2026	47.49	46.31	0	47.49	44.83	29,468
February 17, 2026	46.7	46.5	0	47.1	46.1	9,147
February 16, 2026	48.3	46.46	0	48.3	45.81	31,845
February 13, 2026	47	46.54	0	47.68	45.62	298,360
February 12, 2026	50.96	48.24	0	50.96	47.5	36,084
February 11, 2026	50.98	49.84	0	51	49.65	18,363
February 10, 2026	50.45	50.28	0	50.85	48.22	90,947
February 09, 2026	46.6	48.5	0	52.39	46.01	115,038
February 06, 2026	45.7	46.08	0	46.69	45.2	12,405
February 05, 2026	48.75	46.28	0	49.32	45.71	22,932
February 04, 2026	46.5	47.7	0	48.98	45.75	19,731
February 03, 2026	48.8	47.19	0	48.8	46	26,451
February 02, 2026	45.02	47.09	0	47.88	44.02	21,845
February 01, 2026	44.25	45.47	0	47.99	44.25	27,988
January 30, 2026	46.12	45.01	0	47.1	44.5	27,230
January 29, 2026	45.3	46.1	0	47.47	45	29,848
January 28, 2026	44.24	45.29	0	46.04	44.24	34,806
January 27, 2026	46.99	44.24	0	46.99	44	54,088
January 23, 2026	47.55	46.3	0	48.4	45.72	51,016
January 22, 2026	48	47.47	0	49.73	46.9	46,767
January 21, 2026	49.1	47.27	0	49.62	47	38,668
January 20, 2026	52.5	49.24	0	52.96	48.6	29,835
January 19, 2026	51.78	52.53	0	54.49	50.13	60,338
January 16, 2026	52.34	51.78	0	52.78	51.6	17,688
January 14, 2026	50.49	51.58	0	52.24	49.02	50,588
January 13, 2026	51.94	50.29	0	51.94	49.51	30,913
January 12, 2026	52	50.43	0	52.7	49.5	60,091
January 09, 2026	54.87	52.99	0	55.17	51.97	41,468
January 08, 2026	55.51	54.87	0	56.8	54.15	87,731
January 07, 2026	55.21	53.76	0	55.5	53.41	65,595
January 06, 2026	58	55.21	0	58	53	199,559
January 05, 2026	48.2	53.9	0	55	48.15	212,149
January 02, 2026	47.84	48.98	0	50.4	47.61	34,179
January 01, 2026	48.5	47.56	0	48.89	47.01	26,520