Aarti Industries Limited (AARTIIND.NS) NSE

Currency In INR

AARTIIND.NS Historical Return

If you invested ₹1000 in Aarti Industries Limited (AARTIIND.NS) 10 years ago, it would be worth ₹4,310.36 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹678.15, while ₹1000 invested 1 year ago would be worth ₹1,379.02. This corresponds to total returns of 331.04%, -32.19%, 37.9%, respectively, with annualized returns of 15.72%, -7.47%, 37.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AARTIIND.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	519	527.2	527.2	533.7	516.4	995,765
August 20, 2026	530	520.05	520.05	537.9	516.2	749,849
August 19, 2026	532.7	527.05	527.05	535.35	520.25	1.44M
August 18, 2026	526	530.1	530.1	533.8	520.85	830,422
August 17, 2026	534.1	526.7	526.7	537.1	523.6	754,607
August 14, 2026	538.2	534.1	534.1	538.2	512.5	2.58M
August 13, 2026	536	538.2	538.2	541.7	528.8	2.85M
August 12, 2026	510	530.9	530.9	534	503.25	5.38M
August 11, 2026	501.25	505.3	505.3	510.8	497.05	1.31M
August 10, 2026	501.3	500.55	500.55	504.95	496.05	602,597
August 07, 2026	500	502.1	502.1	510	496.55	1.42M
August 06, 2026	485.95	501.2	501.2	507.3	483.4	2.57M
August 05, 2026	485.5	485.95	485.95	486.8	481.15	485,538
August 04, 2026	486.8	481.75	481.75	489.9	480.55	461,807
August 03, 2026	486.35	486.8	486.8	492.55	482	805,775
July 31, 2026	504	489.1	489.1	516.95	485.1	11.29M
July 30, 2026	486	480.2	480.2	488.95	476.8	479,304
July 29, 2026	477.75	485.5	485.5	489.5	477.75	265,222
July 28, 2026	489	476.75	476.75	489	475.1	270,826
July 27, 2026	480	486.1	486.1	489.7	480	357,372
July 24, 2026	475	477.8	477.8	480.55	469	309,677
July 23, 2026	493.1	478.2	478.2	493.1	476	474,167
July 22, 2026	502.85	495.95	495.95	504.8	485.7	875,812
July 21, 2026	495	499.5	499.5	502.25	493.45	542,479
July 20, 2026	492.7	495.4	495.4	502.6	489.35	713,939
July 17, 2026	504.6	493.95	493.95	507.1	484.7	999,288
July 16, 2026	502	504.75	504.75	506.55	497.25	1.12M
July 15, 2026	486.55	500.7	500.7	510.9	483.45	4.19M
July 14, 2026	480.8	483.05	483.05	491.95	478.35	520,299
July 13, 2026	482.45	484.3	484.3	488.4	477.05	477,314
July 10, 2026	470	484.1	484.1	495.85	470	1.1M
July 09, 2026	465.55	467.95	467.95	475.9	465.55	357,128
July 08, 2026	478	465.5	465.5	480.75	462.05	350,722
July 07, 2026	490	478.45	478.45	490.05	477	350,717
July 06, 2026	485.3	488.5	488.5	501	483.9	1.1M
July 03, 2026	485	487.7	487.7	489.7	479.15	610,264
July 02, 2026	468	482.05	482.05	488	468	1.03M
July 01, 2026	461	467.6	467.6	473.65	458.3	577,582
June 30, 2026	457	458.3	458.3	462.55	454.5	478,020
June 29, 2026	466.05	457.2	457.2	467.7	455	919,953
June 25, 2026	466.5	466.05	466.05	471	461.5	959,069
June 24, 2026	475	466.55	466.55	477	463.7	970,827
June 23, 2026	486.2	473.6	473.6	492	472	776,441
June 22, 2026	485.25	486.2	486.2	494.5	485.05	741,419
June 19, 2026	485	484.5	484.5	489	478.05	665,082
June 18, 2026	481.2	486.45	486.45	494.4	479.35	1.05M
June 17, 2026	496.7	479.2	479.2	497.45	477.3	1.67M
June 16, 2026	495.55	496.7	496.7	502	482.5	3.8M
June 15, 2026	448	498.15	498.15	504.9	448	18.25M
June 12, 2026	430.9	440.6	440.6	443.95	427.8	492,977
June 11, 2026	433.65	427.85	427.85	433.95	424	387,490
June 10, 2026	440.4	433.65	433.65	442.4	431	333,323
June 09, 2026	433	440.4	440.4	442.95	431.35	449,383
June 08, 2026	452	432.55	432.55	454.95	430	782,367
June 05, 2026	461.4	458.05	458.05	462.1	454.5	639,930
June 04, 2026	463.75	460.1	460.1	465.45	458.6	410,526
June 03, 2026	470	463.8	463.8	471.45	454.45	638,367
June 02, 2026	469	469.75	469.75	472.45	463.35	347,545
June 01, 2026	474.9	470.9	470.9	478.8	465.15	549,432
May 29, 2026	500.75	475	475	501.4	470.6	807,902