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 ₹3,434.09 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹596.85, while ₹1000 invested 1 year ago would be worth ₹1,220.22. This corresponds to total returns of 243.41%, -40.31%, 22.02%, respectively, with annualized returns of 13.13%, -9.8%, 22.02%.

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
November 12, 2026	487	483.9	483.9	487.7	475.95	441,393
November 11, 2026	464	483.25	483.25	490.2	464	2.07M
November 09, 2026	445.8	459.8	459.8	462.5	442.1	815,998
November 08, 2026	447.6	446.7	446.7	452.9	444.75	110,082
November 06, 2026	443.3	444.05	444.05	448	435.05	456,815
November 05, 2026	459	443.3	443.3	459	441.3	739,871
November 04, 2026	440	447.55	447.55	453.5	434.05	970,909
November 03, 2026	438	439.15	439.15	458.6	434.25	2.19M
November 02, 2026	440.15	428.8	428.8	459.8	425.05	2.42M
October 30, 2026	443.7	435.75	435.75	453.6	435	555,970
October 29, 2026	436.7	442.05	442.05	464.5	434.7	1.33M
October 28, 2026	433.6	437.3	437.3	441.55	431.2	308,632
October 27, 2026	428.55	435.7	435.7	440	427	417,751
October 26, 2026	427.55	428.4	428.4	437.7	419	603,581
October 23, 2026	442	427.55	427.55	442.55	423.4	710,976
October 22, 2026	464.4	441.3	441.3	465.1	437.6	1M
October 21, 2026	477.05	464.4	464.4	482.85	461.3	404,779
October 19, 2026	495	479	479	495.8	475	554,747
October 16, 2026	505.05	503	503	508.35	494.15	1.34M
October 15, 2026	497.9	505.05	505.05	507.7	490	823,481
October 14, 2026	487.8	497.9	497.9	499.9	485.1	698,088
October 13, 2026	474	487.8	487.8	498.4	463	1.61M
October 12, 2026	460.45	473.9	473.9	476	460.45	504,214
October 09, 2026	478	460.15	460.15	486.4	459.3	738,138
October 08, 2026	493.2	478.05	478.05	502.6	476	700,926
October 07, 2026	481.75	491.25	491.25	492.9	478.4	570,703
October 06, 2026	475	481.15	481.15	490	471	755,375
October 05, 2026	469	470.85	470.85	475.8	459.55	561,355
October 01, 2026	475.7	465.1	465.1	480	459.75	486,195
September 30, 2026	472	475.7	475.7	489.95	471.4	723,013
September 29, 2026	475	469.9	469.9	482.9	468	392,849
September 28, 2026	485.6	476.6	476.6	487.75	475.5	270,786
September 25, 2026	487.85	489.25	489.25	492.7	484.6	302,350
September 24, 2026	487.65	489.45	489.45	492.2	484.05	291,352
September 23, 2026	493	491.35	491.35	504.25	489.2	402,389
September 22, 2026	500.35	496	496	504.8	492.05	478,732
September 21, 2026	483	499.8	499.8	502	481.05	805,286
September 18, 2026	476.65	491.15	491.15	493.45	476.25	541,678
September 17, 2026	469.9	476.6	476.6	482.95	469.5	315,441
September 16, 2026	470.5	472.85	472.85	474.45	459.55	521,369
September 15, 2026	492.7	468.7	468.7	494.5	466.1	789,401
September 11, 2026	503	492.7	492.7	503	490.05	592,348
September 10, 2026	496.2	504.05	504.05	511.95	495.45	589,520
September 09, 2026	503.7	496.2	496.2	503.7	494.5	448,671
September 08, 2026	490.7	503.7	503.7	504.75	486.5	766,682
September 07, 2026	493.25	490.7	490.7	495.75	487.35	518,899
September 04, 2026	503.6	492.05	492.05	509.9	490	767,774
September 03, 2026	507	501.9	501.9	511.85	499.7	529,276
September 02, 2026	520	505.2	505.2	520.9	503.05	917,724
September 01, 2026	527	524.85	524.85	529.75	518.1	637,770
August 31, 2026	540.6	524.4	524.4	540.6	522	635,813
August 28, 2026	540	540.35	540.35	543	528	644,631
August 27, 2026	542.95	538.9	538.9	543	534.55	531,274
August 26, 2026	543	542.95	542.95	545.9	532.15	710,144
August 25, 2026	543.15	538.9	538.9	551.75	534.2	1.3M
August 24, 2026	529.45	543.15	543.15	546	525.4	2.02M
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