Aarti Pharmalabs Limited - AARTIPHARM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	697.25	724.75	724.75	728.5	686.4	144,150
December 08, 2025	721.55	697.25	697.25	722.05	694.8	149,956
December 05, 2025	724	721.55	721.55	730	717.2	143,826
December 04, 2025	711	723.45	723.45	725.85	703.75	155,161
December 03, 2025	698.2	707.75	707.75	712	685.3	190,333
December 02, 2025	702.8	697.2	697.2	706.6	693.2	173,034
December 01, 2025	697.1	702.6	702.6	707.55	692.5	170,396
November 28, 2025	705.3	700.65	700.65	705.65	691.25	202,648
November 27, 2025	716.15	700.45	700.45	717.45	698.5	123,306
November 26, 2025	692	710.45	710.45	730.75	681.25	916,886
November 25, 2025	680.8	678.9	678.9	694.8	672.7	585,684
November 24, 2025	698.8	680.8	680.8	700	677.85	263,954
November 21, 2025	709	694	694	709	690	187,678
November 19, 2025	712.3	708.3	708.3	712.35	689.55	351,580
November 18, 2025	730.4	712.35	712.35	737.15	708.2	210,181
November 17, 2025	713.15	729	729	736.95	710.75	238,258
November 14, 2025	744.3	713.2	713.2	746.95	709	395,840
November 13, 2025	755	746.6	746.6	772.7	741.35	265,574
November 12, 2025	769.95	759.45	759.45	769.95	755.2	251,428
November 11, 2025	759.05	771.55	771.55	778	750	243,134
November 10, 2025	800	766.05	766.05	800	756	992,064
November 07, 2025	840	864.95	864.95	869.85	832.35	109,235
November 06, 2025	856.8	843.9	843.9	864.4	837	203,433
November 04, 2025	861.95	844.6	844.6	861.95	840.8	78,756
November 03, 2025	847.7	858	858	862.4	846	91,867
October 31, 2025	836.3	851.95	851.95	861.2	832.15	105,473
October 30, 2025	831.9	834.65	834.65	840.55	820	53,613
October 29, 2025	843	831.9	831.9	846.7	828.15	59,817
October 28, 2025	831.15	843	843	845	831.15	103,603
October 27, 2025	832.4	831.15	831.15	841.5	829.35	73,863
October 24, 2025	842	832.4	832.4	846.55	830.05	80,940
October 23, 2025	867	838.3	838.3	869.8	835	67,364
October 21, 2025	840.55	846.9	846.9	875	840.5	26,919
October 20, 2025	834	838.85	838.85	844	826	215,819
October 17, 2025	856	833.7	833.7	856	826.3	135,406
October 16, 2025	830.2	856.25	856.25	859	830.2	116,247
October 15, 2025	825.8	836.75	836.75	844.9	822.45	140,369
October 14, 2025	824.85	825.65	825.65	831.65	820.7	74,164
October 13, 2025	833.85	824.85	824.85	834.65	820.1	97,840
October 10, 2025	834.75	831.4	831.4	834.75	826.6	66,341
October 09, 2025	837.8	834.75	834.75	855.05	830.85	154,035
October 08, 2025	829.75	837.75	837.75	846.6	827.05	176,020
October 07, 2025	829.95	829.75	829.75	833	825.6	122,938
October 06, 2025	833.5	829.95	829.95	835	822	153,014
October 03, 2025	832	826.9	826.9	834.95	820.05	244,462
October 01, 2025	828.5	829.1	829.1	840.3	824.95	230,245
September 30, 2025	809.1	827.65	827.65	839.95	809.1	346,441
September 29, 2025	830	809.1	809.1	839.9	802.85	286,745
September 26, 2025	822.25	824.05	824.05	838.75	820	365,112
September 25, 2025	860.15	843.3	843.3	863	841	242,650
September 24, 2025	874.4	857.6	857.6	876.15	854.1	138,476
September 23, 2025	900	871.65	871.65	903.9	868	173,830
September 22, 2025	924.6	900	900	924.6	894.05	250,019
September 19, 2025	899	930.2	930.2	940.5	895	3.13M
September 18, 2025	918.4	900.3	900.3	927.6	894.05	149,784
September 17, 2025	917	918.4	918.4	924	910.6	192,658
September 16, 2025	938.95	912.45	912.45	946.1	906.95	361,038
September 15, 2025	928.7	939.5	939.5	943.05	913.85	274,241
September 12, 2025	915	926.35	926.35	927.8	905.4	170,102
September 11, 2025	904.9	912.45	912.45	917	901	170,798

Aarti Pharmalabs Limited (AARTIPHARM.NS) NSE