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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Aartech Solonics Limited (AARTECH.NS) NSE