Aarti Industries Limited (AARTIIND.NS) NSE

377.05

+2.45(+0.65%)

Updated at September 29 02:47PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025380374.6374.6380.05371.5501,425
September 25, 2025383.35380.4380.4385.7379.05313,850
September 24, 2025388383.35383.35389381408,411
September 23, 2025388.05386.55386.55391.2385437,634
September 22, 2025394389.6389.6395.25388510,737
September 19, 2025392.3393.2393.2395.3390.45579,153
September 18, 2025391390.9390.9392.95388.05393,363
September 17, 2025391390.2390.2398.7388.3922,708
September 16, 2025390390.6390.6392387.85331,862
September 15, 2025391.25388.9388.9393.8385.65637,584
September 12, 2025393389.4389.4400.1388.05801,662
September 11, 2025388.9391.75391.75399388.4892,465
September 10, 2025389388.9388.9396.6387.05638,888
September 09, 2025389.95388388390.85383.95329,142
September 08, 2025377.65389.45389.45394.2376.41.11M
September 05, 2025382.1376.55376.55382.75375.05478,110
September 04, 2025388.9380.8380.8388.9378.9482,205
September 03, 2025385.65385.45385.45389383.2639,228
September 02, 2025378.55383.05383.05385.9377.5449,899
September 01, 2025376.1377.6377.6379.6375.3329,956
August 29, 2025377.95376.1376.1381.9372374,976
August 28, 2025384.1376.95376.95384.8375610,088
August 26, 2025390386386391.65382.45964,212
August 25, 2025382.95388.55388.55389.5382.3463,760
August 22, 2025384382.3382.3386.45381419,695
August 21, 2025393.85381.9381.9393.85378.95816,939
August 20, 2025390393.9393.9395.75385.85776,033
August 19, 2025385.6389.45389.45390.5382.05579,368
August 18, 2025380.05383.75383.75386.05375.3726,112
August 14, 2025384.35376.1376.1384.6375523,773
August 13, 2025374.1382.75382.75393.25372.81.94M
August 12, 2025376.2372.05372.05377.65370.31.24M
August 11, 2025375.1374.9374.9376.7367.51.14M
August 08, 2025379375.1375.1383.45373798,416
August 07, 2025384378.45378.453843742.15M
August 06, 2025384.9386.1386.1387.65377.151.68M
August 05, 2025396383.6383.6398.55382.22.09M
August 04, 2025407.65395.1395.1409.2388.052.62M
August 01, 2025410406.35406.35417.75404.22.79M
July 31, 2025439.95420.05420.05442.44167.18M
July 30, 2025445.6445.5445.5450.6441.51.67M
July 29, 2025429442.1442.1444.4428.752.12M
July 28, 2025430.85428.5428.5433.95427.5878,559
July 25, 2025433.7430.25430.25434.6424.351.49M
July 24, 2025428433.7433.7436.54251.53M
July 23, 2025422.95427427429.9417.51.67M
July 22, 2025444.9422.95422.95444.9421.63.73M
July 21, 2025447441.9441.9448.2440.5811,618
July 18, 2025456.3446.65446.65456.95444.81M
July 17, 2025457.6456.3456.3458454.2436,906
July 16, 2025455455.85455.85459.65452.1986,982
July 15, 2025446451.8451.8454.1443.951.23M
July 14, 2025439443.3443.3447.9436.5777,097
July 11, 2025448441.8441.8451.2441.15866,875
July 10, 2025458448448460.75445.751.47M
July 09, 2025461.15457.75457.75461.7456600,064
July 08, 2025466.65461.15461.15470.1455.051.08M
July 07, 2025475.95466.75466.75478.65464.8519,829
July 04, 2025482.4476.55476.55482.7473.1655,566
July 03, 2025481.1479.45479.45486478.1582,670
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved