Aarti Drugs Limited (AARTIDRUGS.NS) NSE
347.75
-8.7(-2.44%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
347.75
-8.7(-2.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 355 | 347.75 | 347.75 | 358.05 | 346.1 | 92,322 |
| March 12, 2026 | 353.15 | 356.45 | 356.45 | 358.75 | 345 | 85,129 |
| March 11, 2026 | 353.45 | 352.75 | 352.75 | 362.45 | 349.75 | 154,891 |
| March 10, 2026 | 349 | 353.45 | 353.45 | 356 | 347 | 243,552 |
| March 09, 2026 | 356.5 | 348.95 | 348.95 | 356.5 | 344.55 | 140,388 |
| March 06, 2026 | 360.8 | 357.1 | 357.1 | 362.7 | 356.1 | 52,504 |
| March 05, 2026 | 360.45 | 360.8 | 360.8 | 364.8 | 355.8 | 69,466 |
| March 02, 2026 | 350 | 357.3 | 357.3 | 361.95 | 350 | 127,799 |
| February 27, 2026 | 370 | 367 | 367 | 371 | 366.05 | 83,509 |
| February 26, 2026 | 371.4 | 369.4 | 369.4 | 373.15 | 367.1 | 94,116 |
| February 25, 2026 | 369.85 | 369.7 | 369.7 | 372.45 | 367 | 60,674 |
| February 24, 2026 | 369.05 | 369.5 | 369.5 | 371.9 | 367.65 | 71,371 |
| February 23, 2026 | 372.55 | 371.3 | 371.3 | 375.7 | 369.2 | 105,522 |
| February 20, 2026 | 370.65 | 372.3 | 0 | 374.8 | 366.05 | 95,168 |
| February 19, 2026 | 373.4 | 370.65 | 0 | 376 | 369.1 | 93,552 |
| February 18, 2026 | 374.9 | 374.25 | 0 | 376.4 | 371.75 | 79,645 |
| February 17, 2026 | 371.85 | 374.55 | 0 | 377.8 | 371.7 | 44,518 |
| February 16, 2026 | 370 | 371.85 | 0 | 374.2 | 365.6 | 126,918 |
| February 13, 2026 | 371 | 371.7 | 0 | 374.45 | 367.1 | 87,667 |
| February 12, 2026 | 376.65 | 375.15 | 0 | 377.6 | 372.55 | 58,730 |
| February 11, 2026 | 379.5 | 375.25 | 0 | 379.95 | 373.5 | 108,792 |
| February 10, 2026 | 378 | 379.5 | 0 | 387.5 | 376.3 | 130,811 |
| February 09, 2026 | 380 | 377.15 | 0 | 380.05 | 374.9 | 123,555 |
| February 06, 2026 | 375.6 | 374.65 | 0 | 377.7 | 371.3 | 103,223 |
| February 05, 2026 | 370.95 | 374.9 | 0 | 377.85 | 366.05 | 248,659 |
| February 04, 2026 | 356.3 | 370.9 | 0 | 374.95 | 356.3 | 933,003 |
| February 03, 2026 | 395 | 390.6 | 0 | 422.2 | 385.1 | 260,909 |
| February 02, 2026 | 381.15 | 383.55 | 0 | 385 | 372.45 | 59,865 |
| February 01, 2026 | 375.4 | 381.15 | 0 | 394 | 375.4 | 79,758 |
| January 30, 2026 | 374.9 | 381.05 | 0 | 385.9 | 371 | 65,935 |
| January 29, 2026 | 381.95 | 374.95 | 0 | 383.95 | 373.5 | 60,645 |
| January 28, 2026 | 368 | 384.7 | 0 | 387.5 | 367.5 | 155,062 |
| January 27, 2026 | 370.05 | 368 | 0 | 375.4 | 362.25 | 193,028 |
| January 23, 2026 | 375.75 | 370.05 | 0 | 378.5 | 366.2 | 102,127 |
| January 22, 2026 | 377.9 | 375.7 | 0 | 378.7 | 372.7 | 66,615 |
| January 21, 2026 | 375.05 | 374.4 | 0 | 378 | 366.85 | 88,433 |
| January 20, 2026 | 376.2 | 375.05 | 0 | 379 | 368.55 | 152,708 |
| January 19, 2026 | 390 | 376.5 | 0 | 390 | 375 | 78,672 |
| January 16, 2026 | 388 | 385.3 | 0 | 391.9 | 384 | 66,700 |
| January 14, 2026 | 393 | 390.85 | 0 | 394 | 389 | 51,880 |
| January 13, 2026 | 381.65 | 393.65 | 0 | 396.05 | 381.65 | 112,573 |
| January 12, 2026 | 385 | 386.65 | 0 | 390.35 | 375.7 | 233,163 |
| January 09, 2026 | 392.8 | 384.75 | 0 | 392.85 | 382.6 | 86,766 |
| January 08, 2026 | 404 | 392.8 | 0 | 405.75 | 390 | 104,458 |
| January 07, 2026 | 404.1 | 404 | 0 | 406.35 | 401.25 | 52,925 |
| January 06, 2026 | 405.05 | 405.75 | 0 | 412 | 399.1 | 115,977 |
| January 05, 2026 | 411.5 | 404.95 | 0 | 412 | 403.55 | 87,585 |
| January 02, 2026 | 415.1 | 410.95 | 0 | 415.15 | 409.55 | 65,332 |
| January 01, 2026 | 412.55 | 416.65 | 0 | 417.7 | 411.9 | 58,630 |
| December 31, 2025 | 409.55 | 411.65 | 0 | 413.5 | 407.45 | 68,815 |
| December 30, 2025 | 413.95 | 409.55 | 0 | 415.65 | 408 | 70,559 |
| December 29, 2025 | 417.3 | 414 | 0 | 420.3 | 406 | 190,448 |
| December 26, 2025 | 420.05 | 417.3 | 0 | 421.75 | 414.15 | 159,087 |
| December 24, 2025 | 410 | 422 | 0 | 425.3 | 404.65 | 417,767 |
| December 23, 2025 | 389.85 | 412.35 | 0 | 419 | 385.2 | 578,899 |
| December 22, 2025 | 384.9 | 385.15 | 0 | 392.8 | 381.5 | 237,718 |
| December 19, 2025 | 378.6 | 381.55 | 0 | 385.5 | 376.5 | 204,916 |
| December 18, 2025 | 385.8 | 380 | 0 | 385.8 | 376.55 | 119,814 |
| December 17, 2025 | 388 | 385.05 | 0 | 388.1 | 383.8 | 97,368 |
| December 16, 2025 | 392.85 | 387.65 | 0 | 392.85 | 386.1 | 73,825 |