BSE - Delayed Quote INR

Aarti Industries Limited (AARTIIND.BO)

Compare
488.05 -16.65 (-3.30%)
At close: October 25 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 504.70 505.95 480.15 488.05 488.05 96,075
Oct 24, 2024 495.50 507.80 490.90 504.70 504.70 77,292
Oct 23, 2024 491.00 500.40 482.85 493.05 493.05 154,278
Oct 22, 2024 510.00 511.00 485.15 489.20 489.20 99,085
Oct 21, 2024 524.65 526.00 506.00 509.85 509.85 92,561
Oct 18, 2024 519.45 526.30 509.30 524.65 524.65 125,109
Oct 17, 2024 537.95 537.95 519.40 520.90 520.90 86,077
Oct 16, 2024 537.40 539.80 530.00 534.20 534.20 36,848
Oct 15, 2024 535.00 541.90 534.65 538.80 538.80 53,138
Oct 14, 2024 531.95 536.40 527.90 533.55 533.55 32,125
Oct 11, 2024 528.15 533.70 525.60 529.00 529.00 67,811
Oct 10, 2024 534.95 534.95 525.05 527.00 527.00 100,479
Oct 9, 2024 546.85 546.85 529.55 530.25 530.25 95,778
Oct 8, 2024 525.05 540.90 525.05 538.15 538.15 74,200
Oct 7, 2024 551.50 556.90 528.05 531.05 531.05 208,697
Oct 4, 2024 562.95 565.00 549.10 551.45 551.45 188,563
Oct 3, 2024 575.45 585.30 561.50 563.25 563.25 165,372
Oct 1, 2024 580.00 592.50 579.50 587.15 587.15 90,025
Sep 30, 2024 585.50 587.25 579.20 583.00 583.00 27,962
Sep 27, 2024 584.95 593.90 582.00 583.10 583.10 149,086
Sep 26, 2024 586.60 588.95 575.85 582.55 582.55 27,555
Sep 25, 2024 588.45 588.80 578.90 586.60 586.60 69,753
Sep 24, 2024 575.50 591.00 573.80 588.45 588.45 181,511
Sep 23, 2024 575.00 579.00 570.30 575.10 575.10 45,153
Sep 20, 2024 570.00 576.35 567.15 573.45 573.45 110,980
Sep 19, 2024 565.15 570.15 559.35 566.60 566.60 162,662
Sep 18, 2024 565.00 567.75 560.60 561.30 561.30 36,866
Sep 17, 2024 573.05 573.90 560.55 563.35 563.35 68,030
Sep 16, 2024 572.95 574.10 568.30 571.90 571.90 66,224
Sep 13, 2024 571.70 577.50 568.10 568.95 568.95 140,826
Sep 12, 2024 575.65 576.95 566.05 568.10 568.10 176,825
Sep 11, 2024 595.75 596.45 570.20 570.90 570.90 338,853
Sep 10, 2024 593.00 601.95 590.15 596.60 596.60 137,791
Sep 9, 2024 601.15 603.45 587.10 592.55 592.55 174,927
Sep 6, 2024 619.95 619.95 603.20 604.85 604.85 118,404
Sep 5, 2024 615.60 621.95 611.95 617.10 617.10 133,957
Sep 4, 2024 614.85 620.90 595.25 609.75 609.75 168,804
Sep 3, 2024 626.90 632.70 622.30 623.20 623.20 25,948
Sep 2, 2024 625.20 635.95 625.20 626.85 626.85 105,914
Aug 30, 2024 628.50 633.00 626.30 627.05 627.05 16,645
Aug 29, 2024 642.70 642.70 622.70 628.45 628.45 125,242
Aug 28, 2024 643.75 648.95 629.80 640.90 640.90 93,880
Aug 26, 2024 621.25 630.90 618.20 626.80 626.80 209,319
Aug 23, 2024 625.25 627.40 618.00 620.80 620.80 54,275
Aug 22, 2024 628.45 631.95 619.75 625.15 625.15 51,747
Aug 21, 2024 623.45 628.95 620.15 621.70 621.70 64,729
Aug 20, 2024 621.05 625.50 613.35 621.35 621.35 91,996
Aug 19, 2024 605.45 624.95 603.60 616.90 616.90 278,524
Aug 16, 2024 600.75 611.00 593.85 603.40 603.40 131,379
Aug 14, 2024 626.40 626.40 593.35 598.75 598.75 745,543
Aug 13, 2024 717.95 717.95 614.70 621.15 621.15 1,138,342
Aug 12, 2024 767.10 767.10 731.35 734.90 734.90 104,799
Aug 9, 2024 759.95 761.80 742.55 746.40 746.40 50,417
Aug 8, 2024 753.95 765.35 744.85 746.90 746.90 74,638
Aug 7, 2024 728.95 755.50 718.80 753.95 753.95 127,111
Aug 6, 2024 710.10 737.50 710.10 718.90 718.90 51,054
Aug 5, 2024 718.05 737.30 701.00 705.80 705.80 54,508
Aug 2, 2024 730.45 748.70 728.35 738.35 738.35 28,337
Aug 1, 2024 753.00 756.85 733.75 741.05 741.05 105,668
Jul 31, 2024 749.75 754.45 737.00 749.75 749.75 69,792
Jul 30, 2024 713.00 746.45 710.00 742.75 742.75 76,755
Jul 29, 2024 705.50 724.75 705.50 715.30 715.30 35,954
Jul 26, 2024 1.00 Dividend
Jul 26, 2024 696.00 713.00 693.00 706.60 706.60 26,089
Jul 25, 2024 690.20 694.10 682.90 690.30 689.30 13,395
Jul 24, 2024 685.85 696.15 683.05 691.05 690.05 12,428
Jul 23, 2024 699.80 699.80 630.00 686.60 685.61 127,207
Jul 22, 2024 662.00 699.30 661.00 697.80 696.79 26,482
Jul 19, 2024 701.90 704.35 669.00 670.95 669.98 78,639
Jul 18, 2024 705.05 706.20 691.85 704.40 703.38 49,244
Jul 16, 2024 707.95 712.00 702.00 703.60 702.58 41,178
Jul 15, 2024 701.75 714.75 700.55 709.55 708.52 21,825
Jul 12, 2024 698.80 710.95 698.80 705.55 704.53 18,941
Jul 11, 2024 705.00 706.95 693.60 701.45 700.43 44,167
Jul 10, 2024 703.00 707.55 680.00 700.65 699.64 70,172
Jul 9, 2024 706.30 712.75 701.60 705.40 704.38 49,300
Jul 8, 2024 729.70 729.70 704.60 708.95 707.92 22,336
Jul 5, 2024 715.45 728.85 715.45 721.60 720.55 84,198
Jul 4, 2024 713.05 727.80 707.10 718.75 717.71 41,576
Jul 3, 2024 713.15 718.85 706.80 713.65 712.62 24,513
Jul 2, 2024 714.60 722.75 704.40 710.65 709.62 78,928
Jul 1, 2024 683.95 707.45 683.40 704.50 703.48 24,654
Jun 28, 2024 689.55 696.65 684.25 686.05 685.06 59,461
Jun 27, 2024 690.30 694.05 677.85 687.60 686.60 236,366
Jun 26, 2024 694.15 702.00 691.25 694.10 693.09 14,511
Jun 25, 2024 709.90 709.90 694.25 695.20 694.19 15,180
Jun 24, 2024 696.00 713.25 690.00 704.65 703.63 25,798
Jun 21, 2024 713.50 716.50 702.75 707.70 706.67 91,888
Jun 20, 2024 687.00 718.55 680.25 712.75 711.72 627,338
Jun 19, 2024 691.25 696.00 678.60 685.15 684.16 24,901
Jun 18, 2024 674.05 692.00 674.05 690.20 689.20 115,603
Jun 14, 2024 680.95 680.95 671.50 675.90 674.92 25,825
Jun 13, 2024 666.55 677.55 666.00 675.00 674.02 30,830
Jun 12, 2024 658.00 669.70 657.40 665.35 664.39 88,223
Jun 11, 2024 665.45 668.20 656.15 658.45 657.50 47,968
Jun 10, 2024 643.00 672.90 634.10 663.80 662.84 244,928
Jun 7, 2024 625.70 639.60 625.70 634.60 633.68 112,997
Jun 6, 2024 634.00 643.55 629.60 638.40 637.48 43,277
Jun 5, 2024 595.00 633.65 595.00 627.90 626.99 36,381
Jun 4, 2024 620.05 623.70 563.20 596.60 595.74 212,838
Jun 3, 2024 630.05 632.00 615.40 625.75 624.84 38,944
May 31, 2024 618.10 619.40 608.00 610.80 609.92 67,973
May 30, 2024 628.00 628.00 609.35 611.15 610.26 75,768
May 29, 2024 628.85 633.65 623.00 628.65 627.74 27,346
May 28, 2024 616.25 632.05 616.25 628.85 627.94 37,988
May 27, 2024 621.25 625.75 613.40 616.20 615.31 135,419
May 24, 2024 636.00 655.90 619.35 621.45 620.55 306,471
May 23, 2024 634.85 634.85 624.00 627.40 626.49 25,323
May 22, 2024 626.50 633.85 623.00 629.80 628.89 47,115
May 21, 2024 631.55 633.55 624.80 625.75 624.84 31,333
May 17, 2024 625.15 633.60 618.65 628.40 627.49 60,289
May 16, 2024 601.05 634.30 598.00 628.10 627.19 112,721
May 15, 2024 650.75 652.55 620.00 621.75 620.85 289,547
May 14, 2024 673.95 673.95 651.00 653.05 652.10 80,088
May 13, 2024 672.50 678.20 648.65 669.20 668.23 55,880
May 10, 2024 665.05 678.65 651.45 672.50 671.53 95,707
May 9, 2024 707.00 709.10 663.90 665.25 664.29 114,813
May 8, 2024 714.80 722.40 703.75 706.10 705.08 51,649
May 7, 2024 746.80 746.80 710.00 716.65 715.61 36,489
May 6, 2024 738.85 753.30 738.85 749.55 748.46 29,511
May 3, 2024 748.90 755.25 731.00 738.85 737.78 30,273
May 2, 2024 740.85 745.95 735.45 742.65 741.57 40,607
Apr 30, 2024 757.95 757.95 739.05 741.75 740.68 20,249
Apr 29, 2024 751.30 769.50 745.10 754.90 753.81 127,074
Apr 26, 2024 752.45 759.50 744.45 749.30 748.21 28,497
Apr 25, 2024 741.05 755.00 737.95 753.30 752.21 26,388
Apr 24, 2024 747.00 756.10 742.00 747.80 746.72 31,854
Apr 23, 2024 725.00 749.75 723.60 740.45 739.38 103,591
Apr 22, 2024 726.00 734.55 718.70 721.00 719.96 15,624
Apr 19, 2024 713.50 729.00 709.70 723.10 722.05 35,793
Apr 18, 2024 755.35 763.00 721.60 724.50 723.45 126,703
Apr 16, 2024 728.25 760.35 726.25 749.35 748.26 53,663
Apr 15, 2024 736.25 745.00 722.55 735.25 734.18 197,664
Apr 12, 2024 736.00 753.55 730.45 751.25 750.16 253,633
Apr 10, 2024 701.15 744.80 701.00 736.35 735.28 164,078
Apr 9, 2024 710.20 716.80 696.85 699.25 698.24 112,382
Apr 8, 2024 695.05 710.45 687.15 705.05 704.03 39,180
Apr 5, 2024 691.60 699.95 684.40 696.35 695.34 18,299
Apr 4, 2024 691.15 706.55 685.85 691.25 690.25 70,640
Apr 3, 2024 684.65 700.00 678.55 694.50 693.49 23,116
Apr 2, 2024 687.55 694.80 682.30 684.10 683.11 20,117
Apr 1, 2024 666.25 689.00 666.25 686.00 685.01 115,049
Mar 28, 2024 654.30 670.00 653.10 666.35 665.38 33,108
Mar 27, 2024 652.05 660.65 652.05 657.20 656.25 32,813
Mar 26, 2024 644.70 661.80 644.70 655.65 654.70 20,050
Mar 22, 2024 659.65 659.65 646.10 655.05 654.10 13,967
Mar 21, 2024 636.05 650.90 636.05 648.35 647.41 19,479
Mar 20, 2024 633.50 644.95 632.60 634.65 633.73 19,421
Mar 19, 2024 643.95 645.45 633.00 635.40 634.48 14,455
Mar 18, 2024 633.90 648.95 633.30 643.90 642.97 20,385
Mar 15, 2024 652.55 652.55 628.40 634.50 633.58 36,863
Mar 14, 2024 608.05 646.85 607.25 645.40 644.47 46,388
Mar 13, 2024 645.45 653.00 610.30 619.10 618.20 210,392
Mar 12, 2024 650.50 659.95 644.50 647.20 646.26 25,941
Mar 11, 2024 665.20 666.70 648.35 653.70 652.75 16,643
Mar 7, 2024 653.95 670.80 650.00 665.20 664.24 31,259
Mar 6, 2024 656.05 662.25 638.05 653.20 652.25 45,259
Mar 5, 2024 662.65 672.00 660.70 661.35 660.39 30,655
Mar 4, 2024 674.35 677.55 660.50 662.00 661.04 16,158
Mar 1, 2024 665.00 678.30 664.25 673.50 672.52 31,920
Feb 29, 2024 655.95 661.70 643.20 655.90 654.95 32,351
Feb 28, 2024 674.85 675.85 645.70 648.05 647.11 27,320
Feb 27, 2024 678.60 679.00 667.00 669.20 668.23 73,105
Feb 26, 2024 678.65 680.30 665.00 672.70 671.73 28,770
Feb 23, 2024 684.10 689.20 670.00 673.45 672.47 22,987
Feb 22, 2024 685.60 694.85 678.30 683.20 682.21 36,454
Feb 21, 2024 709.00 712.30 682.60 687.15 686.15 231,093
Feb 20, 2024 681.10 710.00 681.10 704.35 703.33 161,551
Feb 19, 2024 695.10 696.50 680.70 689.40 688.40 26,108
Feb 16, 2024 686.05 710.00 684.65 695.10 694.09 258,646
Feb 15, 2024 674.85 687.50 671.95 682.65 681.66 47,268
Feb 14, 2024 651.00 669.55 649.05 667.25 666.28 27,799
Feb 13, 2024 672.75 675.00 649.60 662.75 661.79 69,581
Feb 12, 2024 666.25 701.90 664.20 673.70 672.72 228,973
Feb 9, 2024 639.85 666.00 623.20 663.10 662.14 334,403
Feb 8, 2024 668.00 672.20 631.20 634.05 633.13 66,862
Feb 7, 2024 663.15 673.80 656.60 666.20 665.23 196,541
Feb 6, 2024 639.30 665.70 639.30 660.15 659.19 65,257
Feb 5, 2024 643.00 651.00 639.50 641.95 641.02 39,432
Feb 2, 2024 649.05 650.35 641.00 644.50 643.57 87,844
Feb 1, 2024 656.40 658.75 639.70 643.45 642.52 52,147
Jan 31, 2024 633.55 660.00 631.20 658.75 657.80 128,517
Jan 30, 2024 642.35 651.25 631.55 633.55 632.63 37,645
Jan 29, 2024 638.00 645.95 634.05 642.20 641.27 31,965
Jan 25, 2024 646.10 647.00 629.65 633.95 633.03 84,678
Jan 24, 2024 644.20 650.75 634.65 646.10 645.16 137,675
Jan 23, 2024 679.25 679.25 637.00 643.35 642.42 81,590
Jan 19, 2024 619.75 685.85 615.55 678.75 677.77 1,242,308
Jan 17, 2024 595.65 600.55 580.00 582.85 582.01 56,886
Jan 16, 2024 610.65 617.50 594.50 600.15 599.28 44,015
Jan 15, 2024 617.15 618.65 605.55 612.10 611.21 38,251
Jan 12, 2024 622.85 630.90 615.00 616.35 615.46 47,867
Jan 11, 2024 605.30 622.40 605.30 619.65 618.75 60,747
Jan 10, 2024 603.30 607.55 597.50 603.45 602.58 90,553
Jan 9, 2024 604.05 609.45 598.95 603.25 602.38 61,785
Jan 8, 2024 629.55 629.55 596.95 598.45 597.58 428,614
Jan 5, 2024 643.25 649.00 622.15 629.55 628.64 64,445
Jan 4, 2024 652.85 656.00 642.75 644.20 643.27 136,950
Jan 3, 2024 655.15 656.75 643.35 652.55 651.60 190,184
Jan 2, 2024 655.50 661.00 645.30 655.80 654.85 84,581
Jan 1, 2024 655.95 656.60 649.10 651.60 650.66 162,376
Dec 29, 2023 649.75 661.40 643.45 649.75 648.81 156,953
Dec 28, 2023 648.70 650.45 635.80 639.15 638.22 238,555
Dec 27, 2023 637.00 649.50 626.10 645.75 644.81 505,969
Dec 26, 2023 600.05 635.00 600.00 633.15 632.23 144,146
Dec 22, 2023 599.95 602.05 593.25 598.20 597.33 115,273
Dec 21, 2023 567.95 594.30 557.70 593.20 592.34 86,254
Dec 20, 2023 613.85 615.95 570.80 573.10 572.27 104,436
Dec 19, 2023 606.00 614.50 603.45 608.75 607.87 101,011
Dec 18, 2023 598.95 604.40 590.65 602.35 601.48 83,859
Dec 15, 2023 578.95 595.90 578.00 591.10 590.24 122,841
Dec 14, 2023 573.20 576.45 568.30 573.60 572.77 33,342
Dec 13, 2023 568.40 572.90 564.10 570.30 569.47 34,647
Dec 12, 2023 574.65 583.70 565.50 566.65 565.83 35,965
Dec 11, 2023 565.70 575.50 565.70 572.65 571.82 97,218
Dec 8, 2023 579.70 579.70 559.75 569.35 568.53 46,862
Dec 7, 2023 581.15 581.15 569.35 575.20 574.37 65,825
Dec 6, 2023 574.85 586.35 571.15 575.65 574.82 130,100
Dec 5, 2023 569.75 572.90 558.70 567.00 566.18 80,165
Dec 4, 2023 560.05 569.25 556.40 562.00 561.19 104,830
Dec 1, 2023 559.95 561.35 546.00 552.80 552.00 67,402
Nov 30, 2023 562.95 570.40 551.20 554.25 553.45 391,103
Nov 29, 2023 530.00 563.00 529.00 559.25 558.44 390,025
Nov 28, 2023 535.05 535.05 528.05 529.75 528.98 95,895
Nov 24, 2023 530.05 536.10 530.00 531.45 530.68 134,880
Nov 23, 2023 520.70 536.55 520.70 530.05 529.28 51,909
Nov 22, 2023 521.15 524.85 519.00 520.70 519.95 18,180
Nov 21, 2023 517.25 525.00 517.25 520.65 519.90 28,810
Nov 20, 2023 523.05 528.70 515.50 517.05 516.30 131,011
Nov 17, 2023 522.40 532.40 521.55 526.75 525.99 48,350
Nov 16, 2023 524.30 534.80 522.30 524.85 524.09 121,642
Nov 15, 2023 520.20 524.45 518.00 522.55 521.79 65,199
Nov 13, 2023 521.85 521.85 514.60 517.25 516.50 122,406
Nov 10, 2023 507.05 511.95 502.00 511.05 510.31 34,150
Nov 9, 2023 515.00 515.80 507.30 508.05 507.31 112,316
Nov 8, 2023 509.00 517.85 504.80 515.10 514.35 87,077
Nov 7, 2023 503.95 511.65 499.55 508.75 508.01 248,151
Nov 6, 2023 482.05 514.50 475.80 510.15 509.41 547,032
Nov 3, 2023 459.50 464.10 458.60 460.35 459.68 16,619
Nov 2, 2023 450.00 458.00 450.00 456.45 455.79 22,311
Nov 1, 2023 454.55 456.15 446.20 447.50 446.85 12,932
Oct 31, 2023 452.25 461.40 452.25 454.15 453.49 16,408
Oct 30, 2023 454.95 458.55 450.55 457.10 456.44 26,924
Oct 27, 2023 446.85 455.10 445.15 453.15 452.49 76,777
Oct 26, 2023 452.45 452.45 438.05 442.65 442.01 160,671
Oct 25, 2023 457.55 461.05 445.85 452.35 451.69 29,481

Related Tickers