tiprankstipranks
Trending News
More News >
AARTI Industries Ltd (IN:AARTIIND)
:AARTIIND
India Market

AARTI Industries Ltd (AARTIIND) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
484.90
489.95
473.35
477.90
477.90
-0.83%
62,794
0.68
Jun 10, 2025
484.85
492.25
480.60
481.90
481.90
-0.38%
116,040
1.26
Jun 09, 2025
477.15
486.50
477.15
483.75
483.75
+1.48%
45,794
0.49
Jun 06, 2025
482.90
482.90
476.05
476.70
476.70
-1.00%
35,130
0.37
Jun 05, 2025
483.20
489.60
477.50
481.50
481.50
-0.10%
123,833
1.30
Jun 04, 2025
471.85
483.95
468.30
482.00
482.00
+2.43%
53,503
0.56
Jun 03, 2025
471.55
480.00
469.40
470.55
470.55
-0.04%
77,969
0.83
Jun 02, 2025
471.75
472.50
463.30
470.75
470.75
+0.41%
38,713
0.41
May 30, 2025
480.15
483.00
466.85
468.85
468.85
-2.35%
95,004
1.02
May 29, 2025
488.30
488.30
475.90
480.15
480.15
+0.30%
52,825
0.57
May 28, 2025
492.00
494.00
476.00
478.70
478.70
+0.19%
158,436
1.74
May 27, 2025
468.00
481.00
463.90
477.80
477.80
+2.09%
61,570
0.68
May 26, 2025
468.70
475.00
466.45
468.00
468.00
-0.30%
75,364
0.83
May 23, 2025
468.85
473.10
465.50
469.40
469.40
+0.16%
22,965
0.25
May 22, 2025
468.05
472.70
464.05
468.65
468.65
-0.07%
76,274
0.85
May 21, 2025
472.05
476.90
465.00
469.00
469.00
-0.59%
40,714
0.44
May 20, 2025
490.00
492.70
471.05
471.80
471.80
-3.10%
193,943
2.18
May 19, 2025
475.95
492.25
472.85
486.90
486.90
+2.53%
217,209
2.51
May 16, 2025
464.30
476.30
462.00
474.90
474.90
+2.28%
130,011
1.53
May 15, 2025
464.95
471.00
461.15
464.30
464.30
+0.05%
92,466
1.07
May 14, 2025
467.05
471.00
462.35
464.05
464.05
-0.56%
28,570
0.33
May 13, 2025
467.30
473.00
460.85
466.65
466.65
-0.44%
135,112
1.57
May 12, 2025
465.85
470.50
457.20
468.70
468.70
+3.79%
129,990
1.50
May 09, 2025
442.05
465.95
437.05
451.60
451.60
+0.85%
206,683
2.41
May 08, 2025
457.20
471.00
440.95
447.80
447.80
-2.39%
263,171
3.19
May 07, 2025
420.25
460.65
420.25
458.75
458.75
+5.59%
125,092
1.52
May 06, 2025
453.05
453.95
432.65
434.45
434.45
-3.51%
74,516
0.91
May 05, 2025
427.90
451.55
425.00
450.25
450.25
+5.57%
61,646
0.75
May 02, 2025
421.95
434.65
420.40
426.50
426.50
+1.45%
25,816
0.30
Apr 30, 2025
431.75
431.75
418.95
420.40
420.40
-2.37%
21,209
0.25
Apr 29, 2025
435.35
438.00
428.05
430.60
430.60
-0.68%
16,860
0.19
Apr 28, 2025
430.20
434.55
423.60
433.55
433.55
+1.10%
35,622
0.38
Apr 25, 2025
442.60
447.95
420.25
428.85
428.85
-3.10%
205,011
2.22
Apr 24, 2025
434.05
448.80
434.05
442.55
442.55
+2.16%
221,699
2.47
Apr 23, 2025
435.05
445.65
427.85
433.20
433.20
-0.18%
77,937
0.87
Apr 22, 2025
425.10
444.50
422.45
434.00
434.00
+2.93%
359,419
4.16
Apr 21, 2025
402.85
426.75
399.05
421.65
421.65
+5.49%
189,139
2.20
Apr 17, 2025
402.50
405.90
398.55
399.70
399.70
-1.32%
70,066
0.80
Apr 16, 2025
402.50
407.50
396.05
405.05
405.05
+1.68%
119,341
1.28
Apr 15, 2025
394.80
401.65
386.30
398.35
398.35
+3.99%
220,089
2.29
Apr 11, 2025
367.45
387.70
362.50
383.05
383.05
+7.03%
225,039
2.40
Apr 09, 2025
360.50
365.00
354.50
357.90
357.90
-1.73%
69,018
0.74
Apr 08, 2025
365.00
367.95
355.50
364.20
364.20
+2.45%
83,119
0.88
Apr 07, 2025
359.90
360.30
347.35
355.50
355.50
-4.95%
102,713
1.10
Apr 04, 2025
399.60
399.60
372.10
374.00
374.00
-6.07%
99,718
1.08
Apr 03, 2025
393.20
404.30
389.60
398.15
398.15
-0.67%
66,140
0.72
Apr 02, 2025
393.00
402.00
382.60
400.85
400.85
+2.51%
24,126
0.26
Apr 01, 2025
393.95
397.30
388.25
391.05
391.05
+0.14%
26,626
0.29
Mar 28, 2025
397.95
407.00
389.00
390.50
390.50
-1.23%
50,386
0.54
Mar 27, 2025
388.45
397.70
385.65
395.35
395.35
+1.54%
51,314
0.55
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