Aarti Industries Limited (NSE:AARTIIND)
India
· Delayed Price · Currency is INR 363.05
-6.60 (-1.79%)
At close: Dec 5, 2025
Aarti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 370.00 | 371.95 | 362.00 | 363.05 | 363.05 | -1.79% | 511,583 |
| Dec 4, 2025 | 372.40 | 372.40 | 368.15 | 369.65 | 369.65 | -0.11% | 388,395 |
| Dec 3, 2025 | 377.50 | 379.60 | 369.30 | 370.05 | 370.05 | -1.87% | 569,843 |
| Dec 2, 2025 | 382.35 | 382.35 | 374.50 | 377.10 | 377.10 | -0.88% | 341,256 |
| Dec 1, 2025 | 384.35 | 384.35 | 379.70 | 380.45 | 380.45 | -0.48% | 370,652 |
| Nov 28, 2025 | 383.00 | 383.00 | 378.40 | 382.30 | 382.30 | 0.39% | 336,980 |
| Nov 27, 2025 | 379.20 | 382.80 | 377.40 | 380.80 | 380.80 | 0.75% | 316,093 |
| Nov 26, 2025 | 380.95 | 382.00 | 376.65 | 377.95 | 377.95 | -0.47% | 328,550 |
| Nov 25, 2025 | 380.70 | 383.35 | 378.00 | 379.75 | 379.75 | -0.28% | 386,120 |
| Nov 24, 2025 | 384.05 | 385.80 | 379.25 | 380.80 | 380.80 | -1.03% | 414,285 |
| Nov 21, 2025 | 386.00 | 386.85 | 381.40 | 384.75 | 384.75 | -0.54% | 415,110 |
| Nov 20, 2025 | 391.00 | 393.20 | 386.00 | 386.85 | 386.85 | -0.86% | 365,324 |
| Nov 19, 2025 | 391.00 | 391.05 | 386.70 | 390.20 | 390.20 | 0.10% | 333,594 |
| Nov 18, 2025 | 394.00 | 394.65 | 387.00 | 389.80 | 389.80 | -1.39% | 422,930 |
| Nov 17, 2025 | 393.00 | 398.95 | 392.00 | 395.30 | 395.30 | 0.59% | 679,377 |
| Nov 14, 2025 | 393.80 | 394.55 | 388.75 | 393.00 | 393.00 | -0.08% | 345,678 |
| Nov 13, 2025 | 397.15 | 401.80 | 392.00 | 393.30 | 393.30 | -0.96% | 515,815 |
| Nov 12, 2025 | 388.50 | 398.20 | 387.90 | 397.10 | 397.10 | 2.73% | 922,213 |
| Nov 11, 2025 | 394.00 | 394.65 | 384.80 | 386.55 | 386.55 | -1.55% | 831,103 |
| Nov 10, 2025 | 389.50 | 399.25 | 387.15 | 392.65 | 392.65 | 0.22% | 1,465,034 |
| Nov 7, 2025 | 404.95 | 419.50 | 384.10 | 391.80 | 391.80 | 0.33% | 19,375,430 |
| Nov 6, 2025 | 385.55 | 392.00 | 380.00 | 390.50 | 390.50 | 1.40% | 959,594 |
| Nov 4, 2025 | 389.15 | 391.00 | 383.10 | 385.10 | 385.10 | -0.91% | 401,749 |
| Nov 3, 2025 | 379.95 | 392.60 | 379.50 | 388.65 | 388.65 | 2.29% | 792,351 |
| Oct 31, 2025 | 384.90 | 385.00 | 379.00 | 379.95 | 379.95 | -0.74% | 318,152 |
| Oct 30, 2025 | 387.00 | 387.90 | 380.85 | 382.80 | 382.80 | -0.79% | 329,093 |
| Oct 29, 2025 | 377.95 | 388.00 | 377.95 | 385.85 | 385.85 | 2.10% | 568,580 |
| Oct 28, 2025 | 382.00 | 383.00 | 376.10 | 377.90 | 377.90 | -0.67% | 276,534 |
| Oct 27, 2025 | 383.00 | 383.20 | 378.45 | 380.45 | 380.45 | -0.33% | 343,034 |
| Oct 24, 2025 | 381.65 | 385.00 | 376.50 | 381.70 | 381.70 | 0.63% | 374,700 |
| Oct 23, 2025 | 378.00 | 381.40 | 375.75 | 379.30 | 379.30 | 1.12% | 518,815 |
| Oct 21, 2025 | 375.00 | 376.95 | 372.70 | 375.10 | 375.10 | 0.66% | 67,762 |
| Oct 20, 2025 | 376.10 | 376.60 | 371.80 | 372.65 | 372.65 | -0.57% | 302,076 |
| Oct 17, 2025 | 376.60 | 377.50 | 370.75 | 374.80 | 374.80 | -0.46% | 487,906 |
| Oct 16, 2025 | 374.10 | 378.50 | 372.60 | 376.55 | 376.55 | 1.28% | 454,463 |
| Oct 15, 2025 | 376.15 | 376.95 | 370.00 | 371.80 | 371.80 | -0.85% | 499,520 |
| Oct 14, 2025 | 382.90 | 384.30 | 370.00 | 375.00 | 375.00 | -1.78% | 398,564 |
| Oct 13, 2025 | 378.05 | 385.60 | 377.45 | 381.80 | 381.80 | 1.01% | 600,197 |
| Oct 10, 2025 | 383.00 | 383.00 | 376.55 | 378.00 | 378.00 | -0.66% | 352,041 |
| Oct 9, 2025 | 375.20 | 381.95 | 373.10 | 380.50 | 380.50 | 1.40% | 381,620 |
| Oct 8, 2025 | 378.70 | 382.10 | 373.10 | 375.25 | 375.25 | -0.56% | 334,224 |
| Oct 7, 2025 | 377.50 | 380.55 | 376.00 | 377.35 | 377.35 | -0.03% | 309,941 |
| Oct 6, 2025 | 380.60 | 383.05 | 376.55 | 377.45 | 377.45 | -0.83% | 269,106 |
| Oct 3, 2025 | 379.60 | 382.80 | 379.00 | 380.60 | 380.60 | 0.26% | 298,752 |
| Oct 1, 2025 | 375.75 | 380.95 | 373.50 | 379.60 | 379.60 | 1.25% | 279,854 |
| Sep 30, 2025 | 372.85 | 376.20 | 371.00 | 374.90 | 374.90 | 0.55% | 199,058 |
| Sep 29, 2025 | 374.65 | 381.00 | 370.10 | 372.85 | 372.85 | -0.47% | 417,374 |
| Sep 26, 2025 | 380.00 | 380.05 | 371.50 | 374.60 | 374.60 | -1.52% | 501,448 |
| Sep 25, 2025 | 383.35 | 385.70 | 379.05 | 380.40 | 380.40 | -0.77% | 313,850 |
| Sep 24, 2025 | 388.00 | 389.00 | 381.00 | 383.35 | 383.35 | -0.83% | 408,562 |