Aarti Industries Limited (BOM:524208)
India
· Delayed Price · Currency is INR 363.40
-5.95 (-1.61%)
At close: Dec 5, 2025
Aarti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 369.50 | 371.85 | 362.35 | 363.40 | 363.40 | -1.61% | 24,208 |
| Dec 4, 2025 | 370.30 | 371.90 | 368.00 | 369.35 | 369.35 | -0.18% | 595,802 |
| Dec 3, 2025 | 376.75 | 379.70 | 369.50 | 370.00 | 370.00 | -1.78% | 19,905 |
| Dec 2, 2025 | 381.10 | 381.90 | 374.55 | 376.70 | 376.70 | -1.04% | 40,728 |
| Dec 1, 2025 | 383.40 | 383.45 | 380.00 | 380.65 | 380.65 | -0.42% | 12,906 |
| Nov 28, 2025 | 382.25 | 383.00 | 378.95 | 382.25 | 382.25 | 0.43% | 14,853 |
| Nov 27, 2025 | 378.50 | 382.75 | 377.30 | 380.60 | 380.60 | 0.71% | 10,502 |
| Nov 26, 2025 | 380.10 | 382.60 | 376.55 | 377.90 | 377.90 | -0.58% | 31,742 |
| Nov 25, 2025 | 381.30 | 383.15 | 378.25 | 380.10 | 380.10 | -0.08% | 13,762 |
| Nov 24, 2025 | 384.55 | 385.40 | 379.35 | 380.40 | 380.40 | -1.10% | 16,569 |
| Nov 21, 2025 | 388.50 | 388.50 | 381.25 | 384.65 | 384.65 | -0.58% | 51,528 |
| Nov 20, 2025 | 391.05 | 392.95 | 386.10 | 386.90 | 386.90 | -0.86% | 33,304 |
| Nov 19, 2025 | 389.45 | 390.95 | 387.00 | 390.25 | 390.25 | 0.15% | 10,931 |
| Nov 18, 2025 | 395.90 | 395.90 | 388.00 | 389.65 | 389.65 | -1.39% | 7,615 |
| Nov 17, 2025 | 391.95 | 398.75 | 391.95 | 395.15 | 395.15 | 0.57% | 37,462 |
| Nov 14, 2025 | 393.05 | 394.05 | 388.50 | 392.90 | 392.90 | -0.11% | 48,232 |
| Nov 13, 2025 | 397.70 | 401.50 | 392.30 | 393.35 | 393.35 | -0.94% | 73,757 |
| Nov 12, 2025 | 387.65 | 398.00 | 387.65 | 397.10 | 397.10 | 2.73% | 90,293 |
| Nov 11, 2025 | 393.10 | 394.70 | 383.20 | 386.55 | 386.55 | -1.58% | 90,045 |
| Nov 10, 2025 | 387.60 | 399.25 | 387.60 | 392.75 | 392.75 | -0.14% | 155,777 |
| Nov 7, 2025 | 401.10 | 419.60 | 384.45 | 393.30 | 393.30 | 0.68% | 1,819,002 |
| Nov 6, 2025 | 384.00 | 392.00 | 380.00 | 390.65 | 390.65 | 1.35% | 111,447 |
| Nov 4, 2025 | 389.00 | 390.50 | 383.35 | 385.45 | 385.45 | -0.79% | 15,676 |
| Nov 3, 2025 | 380.85 | 392.45 | 379.65 | 388.50 | 388.50 | 2.24% | 87,944 |
| Oct 31, 2025 | 382.85 | 384.65 | 379.10 | 380.00 | 380.00 | -0.71% | 10,841 |
| Oct 30, 2025 | 386.10 | 388.00 | 381.00 | 382.70 | 382.70 | -0.85% | 32,691 |
| Oct 29, 2025 | 378.25 | 387.60 | 378.25 | 386.00 | 386.00 | 2.17% | 24,066 |
| Oct 28, 2025 | 382.40 | 382.65 | 376.50 | 377.80 | 377.80 | -0.62% | 15,232 |
| Oct 27, 2025 | 383.95 | 383.95 | 378.55 | 380.15 | 380.15 | -0.35% | 16,614 |
| Oct 24, 2025 | 381.05 | 386.00 | 376.60 | 381.50 | 381.50 | 0.62% | 24,607 |
| Oct 23, 2025 | 379.35 | 381.00 | 375.75 | 379.15 | 379.15 | 1.03% | 69,190 |
| Oct 21, 2025 | 375.60 | 376.50 | 373.15 | 375.30 | 375.30 | 0.71% | 16,536 |
| Oct 20, 2025 | 375.05 | 376.00 | 371.80 | 372.65 | 372.65 | -0.56% | 11,836 |
| Oct 17, 2025 | 377.30 | 377.30 | 370.70 | 374.75 | 374.75 | -0.46% | 23,412 |
| Oct 16, 2025 | 374.40 | 378.60 | 372.65 | 376.50 | 376.50 | 1.03% | 29,439 |
| Oct 15, 2025 | 377.90 | 377.90 | 370.30 | 372.65 | 372.65 | -0.60% | 16,764 |
| Oct 14, 2025 | 383.35 | 383.35 | 372.05 | 374.90 | 374.90 | -1.67% | 22,199 |
| Oct 13, 2025 | 378.45 | 385.60 | 377.60 | 381.25 | 381.25 | 0.85% | 85,316 |
| Oct 10, 2025 | 380.95 | 381.90 | 377.30 | 378.05 | 378.05 | -0.59% | 14,385 |
| Oct 9, 2025 | 374.35 | 382.00 | 373.25 | 380.30 | 380.30 | 1.44% | 18,631 |
| Oct 8, 2025 | 377.25 | 382.00 | 373.80 | 374.90 | 374.90 | -0.60% | 16,674 |
| Oct 7, 2025 | 376.55 | 380.70 | 376.00 | 377.15 | 377.15 | -0.15% | 30,849 |
| Oct 6, 2025 | 378.35 | 382.55 | 376.80 | 377.70 | 377.70 | -0.77% | 53,760 |
| Oct 3, 2025 | 379.15 | 382.80 | 379.00 | 380.65 | 380.65 | 0.38% | 15,238 |
| Oct 1, 2025 | 375.25 | 380.50 | 373.50 | 379.20 | 379.20 | 1.11% | 45,010 |
| Sep 30, 2025 | 372.30 | 376.00 | 371.20 | 375.05 | 375.05 | 0.75% | 18,445 |
| Sep 29, 2025 | 373.15 | 377.60 | 371.00 | 372.25 | 372.25 | -0.69% | 35,511 |
| Sep 26, 2025 | 380.20 | 380.40 | 371.70 | 374.85 | 374.85 | -1.41% | 34,750 |
| Sep 25, 2025 | 383.10 | 385.35 | 379.15 | 380.20 | 380.20 | -1.08% | 46,295 |
| Sep 24, 2025 | 386.50 | 388.70 | 381.15 | 384.35 | 384.35 | -0.56% | 30,529 |