tiprankstipranks
Trending News
More News >
Aarti Drugs Limited (IN:AARTIDRUGS)
:AARTIDRUGS
India Market
Advertisement

Aarti Drugs Limited (AARTIDRUGS) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 07, 2025
479.25
509.40
479.25
505.65
505.65
+2.89%
26,811
0.75
Aug 06, 2025
480.05
494.50
475.55
491.45
491.45
+2.11%
64,125
1.83
Aug 05, 2025
514.00
514.00
481.00
481.30
481.30
-2.36%
27,619
0.74
Aug 04, 2025
490.65
496.65
485.50
492.95
492.95
+0.73%
9,915
0.21
Aug 01, 2025
506.55
510.40
486.00
489.40
489.40
-3.39%
21,149
0.45
Jul 31, 2025
506.15
525.00
503.20
506.55
506.55
-3.04%
43,972
0.94
Jul 30, 2025
546.95
549.00
515.00
522.45
522.45
-3.04%
31,422
0.68
Jul 29, 2025
522.40
541.55
522.40
538.85
538.85
+2.20%
18,718
0.40
Jul 28, 2025
522.35
542.10
522.35
527.25
527.25
-2.05%
30,875
0.66
Jul 25, 2025
535.05
551.10
532.50
538.30
538.30
+0.04%
30,533
0.66
Jul 24, 2025
532.65
541.25
529.85
538.10
538.10
+0.54%
40,922
0.89
Jul 23, 2025
536.25
542.00
528.50
535.20
535.20
-0.19%
14,652
0.32
Jul 22, 2025
552.70
552.70
531.45
536.20
536.20
-1.51%
37,170
0.81
Jul 21, 2025
574.95
574.95
512.00
544.40
544.40
+4.16%
180,090
4.16
Jul 18, 2025
518.35
527.00
507.90
522.65
522.65
+1.34%
27,580
0.64
Jul 17, 2025
535.20
535.20
511.50
515.75
515.75
-0.53%
20,644
0.48
Jul 16, 2025
532.40
534.95
517.00
518.50
518.50
-2.19%
47,502
1.12
Jul 15, 2025
487.45
546.80
486.80
530.10
530.10
+10.31%
539,722
15.74
Jul 14, 2025
474.65
482.45
471.25
480.55
480.55
+1.47%
8,150
0.24
Jul 11, 2025
471.25
487.80
471.25
473.60
473.60
-0.73%
8,252
0.24
Jul 10, 2025
479.00
481.90
470.80
477.10
477.10
-0.14%
15,160
0.44
Jul 09, 2025
475.10
480.10
475.05
477.75
477.75
+0.56%
15,532
0.45
Jul 08, 2025
491.05
492.95
468.15
475.10
475.10
-3.24%
31,704
0.92
Jul 07, 2025
490.25
498.95
486.30
491.00
491.00
+0.75%
22,960
0.67
Jul 04, 2025
483.85
497.50
478.50
487.35
487.35
+0.72%
25,048
0.73
Jul 03, 2025
491.25
491.25
477.45
483.85
483.85
+0.05%
30,447
0.90
Jul 02, 2025
478.80
494.95
471.10
483.60
483.60
+3.00%
68,271
2.07
Jul 01, 2025
458.00
472.65
457.75
469.50
469.50
+2.42%
34,829
1.04
Jun 30, 2025
453.20
469.90
453.20
458.40
458.40
+1.21%
21,570
0.64
Jun 27, 2025
442.55
456.20
442.55
452.90
452.90
+1.67%
20,735
0.62
Jun 26, 2025
450.05
466.15
444.00
445.45
445.45
-1.44%
29,016
0.87
Jun 25, 2025
439.95
455.00
436.05
451.95
451.95
+3.01%
25,144
0.75
Jun 24, 2025
446.95
446.95
434.25
438.75
438.75
+1.40%
14,129
0.42
Jun 23, 2025
434.90
440.95
432.00
432.70
432.70
-1.90%
17,302
0.51
Jun 20, 2025
449.80
449.80
431.35
441.10
441.10
+0.35%
17,776
0.53
Jun 19, 2025
448.00
455.35
438.05
439.55
439.55
-1.61%
15,333
0.45
Jun 18, 2025
451.05
455.95
444.90
446.75
446.75
-0.90%
7,036
0.21
Jun 17, 2025
465.85
466.00
449.95
450.80
450.80
-2.48%
15,500
0.46
Jun 16, 2025
463.50
466.75
454.05
462.25
462.25
-0.38%
18,096
0.53
Jun 13, 2025
468.05
471.95
459.10
464.00
464.00
-2.06%
17,382
0.51
Jun 12, 2025
469.50
494.00
469.35
473.75
473.75
+0.33%
30,321
0.90
Jun 11, 2025
466.45
477.85
462.60
472.20
472.20
+1.16%
19,794
0.59
Jun 10, 2025
468.15
472.30
460.10
466.80
466.80
-0.30%
3,750
0.11
Jun 09, 2025
471.50
471.50
460.70
468.20
468.20
+1.33%
6,133
0.18
Jun 06, 2025
467.00
468.15
460.70
462.05
462.05
-0.28%
17,719
0.52
Jun 05, 2025
478.05
483.10
461.85
463.35
463.35
-2.15%
12,289
0.36
Jun 04, 2025
465.05
477.05
464.00
473.55
473.55
+2.09%
23,150
0.69
Jun 03, 2025
475.05
479.65
462.00
463.85
463.85
-0.96%
19,026
0.57
Jun 02, 2025
445.05
479.45
445.00
468.35
468.35
+5.26%
68,642
2.11
May 30, 2025
472.80
472.80
440.00
444.95
444.95
-5.89%
15,900
0.49
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis