Aarti Drugs Ltd

ADRG
🏛️ india →
470.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 451.05 460.90 450.50 460.00 0.0M
2022-12-29 445.40 456.00 445.40 451.55 0.0M
2022-12-28 444.00 452.00 443.00 448.80 0.0M
2022-12-27 444.30 451.90 442.05 446.50 0.0M
2022-12-26 452.55 459.10 442.15 444.20 0.0M
2022-12-23 442.00 468.50 440.45 453.90 0.0M
2022-12-22 458.05 464.00 445.20 447.85 0.0M
2022-12-21 468.95 474.55 453.00 460.70 0.0M
2022-12-20 456.65 463.35 456.65 462.55 0.0M
2022-12-19 449.05 463.30 449.05 456.65 0.0M
2022-12-16 453.10 461.95 453.10 458.05 0.0M
2022-12-15 461.05 466.95 456.10 457.85 0.0M
2022-12-14 462.65 466.00 460.85 462.15 0.0M
2022-12-13 464.25 468.10 460.90 462.90 0.0M
2022-12-12 454.30 467.90 454.30 463.90 0.0M
2022-12-09 464.95 464.95 454.30 456.75 0.0M
2022-12-08 456.10 462.25 456.10 460.30 0.0M
2022-12-07 458.10 461.50 453.00 457.05 0.0M
2022-12-06 461.80 463.30 459.25 460.95 0.0M
2022-12-05 440.00 463.00 440.00 460.05 0.0M
2022-12-02 450.25 451.50 444.50 445.80 0.0M
2022-12-01 452.00 454.00 448.00 449.05 0.0M
2022-11-30 449.15 454.00 446.85 452.20 0.0M
2022-11-29 445.50 454.80 445.50 452.80 0.0M
2022-11-28 446.30 456.35 446.30 450.80 0.0M
2022-11-25 444.00 452.70 441.00 450.45 0.0M
2022-11-24 448.05 457.00 441.30 442.15 0.0M
2022-11-23 459.70 462.70 451.00 452.50 0.0M
2022-11-22 460.20 466.40 459.70 460.65 0.0M
2022-11-21 455.05 467.00 455.05 463.10 0.0M
2022-11-18 456.85 465.45 456.15 463.60 0.0M
2022-11-17 450.40 463.70 450.40 457.90 0.0M
2022-11-16 454.00 469.00 454.00 456.95 0.0M
2022-11-15 461.00 466.25 461.00 465.05 0.0M
2022-11-14 455.30 464.85 455.30 462.00 0.0M
2022-11-11 468.00 472.70 464.75 465.10 0.0M
2022-11-10 455.00 469.45 455.00 464.60 0.0M
2022-11-09 473.95 476.80 461.80 465.55 0.0M
2022-11-07 464.80 470.00 463.55 466.45 0.0M
2022-11-04 468.65 468.65 458.70 463.90 0.0M
2022-11-03 464.60 469.25 462.60 464.00 0.0M
2022-11-02 470.75 477.55 464.50 468.60 0.0M
2022-11-01 480.40 485.00 472.70 474.45 0.0M
2022-10-31 465.25 480.20 465.25 479.40 0.0M
2022-10-28 467.25 469.40 464.50 466.55 0.0M
2022-10-27 460.35 468.40 460.35 465.95 0.0M
2022-10-25 455.20 466.00 453.90 460.95 0.0M
2022-10-24 461.35 461.70 453.00 458.05 0.0M
2022-10-21 461.05 466.00 458.30 461.35 0.0M
2022-10-20 461.35 467.30 458.00 461.05 0.0M
2022-10-19 465.05 469.95 462.50 465.15 0.0M
2022-10-18 460.05 466.95 456.00 463.90 0.0M
2022-10-17 459.70 462.00 456.70 460.10 0.0M
2022-10-14 455.05 467.25 455.05 460.30 0.0M
2022-10-13 453.95 459.95 441.90 453.85 0.0M
2022-10-12 457.10 464.15 444.95 447.60 0.0M
2022-10-11 477.80 485.00 460.00 461.85 0.0M
2022-10-10 487.05 494.00 480.00 481.05 0.0M
2022-10-07 505.00 510.00 487.20 496.55 0.0M
2022-10-06 477.20 511.65 471.10 501.05 0.1M
2022-10-04 479.95 481.15 467.80 477.70 0.1M
2022-10-03 465.95 474.95 463.00 470.00 0.0M
2022-09-30 458.05 477.85 453.95 468.05 0.0M
2022-09-29 448.05 466.45 448.05 464.45 0.0M
2022-09-28 436.15 450.80 435.20 446.85 0.0M
2022-09-27 445.05 448.65 438.75 441.55 0.0M
2022-09-26 462.60 462.60 440.40 446.50 0.0M
2022-09-23 473.60 480.25 464.25 467.55 0.0M
2022-09-22 469.25 474.15 462.70 472.00 0.0M
2022-09-21 462.00 488.40 462.00 474.75 0.1M
2022-09-20 457.95 462.05 455.75 460.30 0.0M
2022-09-19 442.60 458.00 442.55 453.90 0.0M
2022-09-16 458.90 472.00 441.50 451.10 0.0M
2022-09-15 452.60 462.15 452.50 456.35 0.0M
2022-09-14 456.70 460.50 455.00 458.80 0.0M
2022-09-13 469.90 469.90 461.65 462.55 0.0M
2022-09-12 484.95 484.95 462.00 465.00 0.0M
2022-09-09 468.00 481.10 465.00 469.40 0.0M
2022-09-08 439.90 470.20 439.90 465.65 0.1M
2022-09-07 435.75 439.30 435.75 438.20 0.0M
2022-09-06 434.95 440.55 434.90 435.75 0.0M
2022-09-05 436.75 436.75 430.00 432.90 0.0M
2022-09-02 436.00 444.75 434.10 435.60 0.0M
2022-09-01 418.65 439.45 418.65 435.85 0.0M
2022-08-30 436.00 437.30 430.90 431.65 0.0M
2022-08-29 419.40 436.00 419.40 432.00 0.0M
2022-08-26 442.00 444.45 436.30 439.00 0.0M
2022-08-25 446.90 446.90 438.00 439.60 0.0M
2022-08-24 440.60 446.00 437.00 439.35 0.0M
2022-08-23 450.00 454.20 441.05 443.70 0.0M
2022-08-22 445.05 453.95 441.00 450.70 0.0M
2022-08-19 461.00 463.35 443.00 446.50 0.0M
2022-08-18 465.30 465.30 456.30 460.95 0.0M
2022-08-17 488.70 488.70 463.15 469.15 0.2M
2022-08-16 433.95 433.95 421.85 423.45 0.0M
2022-08-12 424.40 434.60 424.40 428.85 0.0M
2022-08-11 427.65 430.80 422.20 426.90 0.0M
2022-08-10 421.20 426.80 421.20 424.65 0.0M
2022-08-08 429.90 429.90 423.05 424.85 0.0M
2022-08-05 438.00 438.00 426.00 426.80 0.0M
2022-08-04 413.00 439.00 413.00 432.55 0.0M
2022-08-03 412.00 421.70 407.95 416.90 0.0M
2022-08-02 434.80 434.80 414.05 415.25 0.0M
2022-08-01 420.05 431.20 420.05 429.40 0.0M
2022-07-29 398.30 431.65 398.30 417.80 0.0M
2022-07-28 405.50 410.55 402.35 405.85 0.0M
2022-07-27 418.65 422.10 416.15 418.80 0.0M
2022-07-26 430.00 431.00 421.00 424.50 0.0M
2022-07-25 436.80 437.95 425.50 433.30 0.0M
2022-07-22 442.00 445.55 425.80 432.00 0.0M
2022-07-21 447.70 451.90 435.35 438.90 0.0M
2022-07-20 458.50 458.50 444.00 447.90 0.0M
2022-07-19 438.25 455.45 436.75 440.60 0.0M
2022-07-18 437.10 444.40 436.00 440.75 0.0M
2022-07-15 437.85 441.25 433.05 437.10 0.0M
2022-07-14 421.20 442.65 419.75 433.55 0.0M
2022-07-13 419.80 423.85 415.40 417.55 0.0M
2022-07-12 424.80 429.95 415.00 420.15 0.0M
2022-07-11 401.40 420.00 400.95 418.90 0.0M
2022-07-08 410.70 411.75 400.00 401.50 0.0M
2022-07-07 401.80 407.95 397.20 405.55 0.0M
2022-07-06 401.00 403.15 396.85 398.55 0.0M
2022-07-05 403.15 406.75 396.90 399.40 0.0M
2022-07-04 403.50 406.00 397.80 403.15 0.0M
2022-07-01 404.15 404.15 394.00 397.60 0.0M
2022-06-30 399.60 406.00 399.60 404.15 0.0M
2022-06-29 404.90 411.50 397.80 400.30 0.0M
2022-06-28 400.55 409.30 394.55 406.45 0.0M
2022-06-27 399.90 407.90 392.85 400.55 0.0M
2022-06-24 394.80 395.00 387.55 393.00 0.0M
2022-06-23 382.05 390.00 378.40 387.25 0.0M
2022-06-22 392.70 393.00 380.25 382.05 0.0M
2022-06-21 387.20 397.35 386.00 392.70 0.0M
2022-06-20 400.25 403.80 382.00 386.05 0.0M
2022-06-17 405.20 407.90 399.00 402.25 0.0M
2022-06-16 423.85 430.15 406.20 411.85 0.0M
2022-06-15 423.00 423.00 416.85 419.85 0.0M
2022-06-14 411.00 424.80 411.00 416.45 0.0M
2022-06-13 412.00 423.80 412.00 420.20 0.0M
2022-06-10 424.30 429.70 424.30 427.30 0.0M
2022-06-09 433.85 434.20 427.35 430.00 0.0M
2022-06-08 421.30 436.35 418.10 433.85 0.0M
2022-06-07 422.05 429.35 416.00 420.70 0.0M
2022-06-06 426.00 430.50 422.00 425.70 0.0M
2022-06-03 440.05 445.45 426.20 430.50 0.0M
2022-06-02 440.00 450.00 432.25 443.25 0.0M
2022-06-01 426.00 440.00 425.85 438.75 0.0M
2022-05-31 425.00 430.65 420.95 426.05 0.0M
2022-05-30 416.55 426.25 415.25 424.85 0.0M
2022-05-27 419.05 420.00 410.25 412.55 0.0M
2022-05-26 404.00 417.45 400.90 411.65 0.0M
2022-05-25 413.55 416.85 404.45 406.60 0.0M
2022-05-24 428.00 428.00 415.15 418.30 0.0M
2022-05-23 425.00 427.90 419.45 425.50 0.0M
2022-05-20 415.45 421.90 415.45 420.00 0.0M
2022-05-19 428.00 428.00 410.90 414.00 0.0M
2022-05-18 422.70 431.05 418.35 428.30 0.0M
2022-05-17 428.00 428.00 418.50 419.65 0.0M
2022-05-16 426.00 431.50 415.00 418.85 0.0M
2022-05-13 420.85 427.00 417.25 424.55 0.0M
2022-05-12 419.00 424.20 402.90 415.50 0.0M
2022-05-11 444.60 444.60 405.60 412.50 0.0M
2022-05-10 433.05 442.00 424.80 426.25 0.0M
2022-05-09 440.05 445.00 431.00 440.25 0.0M
2022-05-06 435.35 450.00 435.35 445.65 0.0M
2022-05-05 450.00 456.35 442.95 446.40 0.0M
2022-05-04 458.00 459.35 440.55 444.80 0.0M
2022-05-02 460.00 460.00 450.55 459.90 0.0M
2022-04-29 466.00 470.55 459.10 461.10 0.0M
2022-04-28 478.80 478.80 450.00 463.55 0.0M
2022-04-27 470.00 480.45 458.90 464.70 0.0M
2022-04-26 487.20 487.20 475.60 480.00 0.0M
2022-04-25 482.25 486.95 474.75 477.40 0.0M
2022-04-22 496.00 497.05 489.30 491.25 0.0M
2022-04-21 493.40 495.35 488.75 491.45 0.0M
2022-04-20 488.00 496.20 481.00 483.40 0.0M
2022-04-19 503.40 507.75 483.30 488.65 0.0M
2022-04-18 517.60 517.60 494.10 499.35 0.0M
2022-04-13 515.00 516.45 508.00 508.85 0.0M
2022-04-12 516.00 521.95 506.00 509.65 0.0M
2022-04-11 516.00 529.50 515.00 517.65 0.0M
2022-04-08 520.20 525.00 510.00 511.75 0.0M
2022-04-07 520.00 531.60 514.50 519.80 0.0M
2022-04-06 515.00 520.00 505.85 511.90 0.0M
2022-04-05 474.40 513.45 473.20 504.05 0.0M
2022-04-04 462.50 477.40 462.50 470.10 0.1M
2022-04-01 433.00 465.45 432.55 459.50 0.0M
2022-03-31 430.00 443.05 426.15 429.00 0.0M
2022-03-30 425.00 440.00 420.00 424.50 0.0M
2022-03-29 428.00 440.95 418.50 420.60 0.1M
2022-03-28 434.00 440.00 423.00 437.70 0.3M
2022-03-25 438.90 443.70 437.00 438.00 0.0M
2022-03-24 443.00 446.40 436.00 438.85 0.0M
2022-03-23 451.00 453.50 442.70 444.55 0.0M
2022-03-22 451.50 459.70 450.15 451.50 0.0M
2022-03-21 461.00 461.00 450.00 451.35 0.0M
2022-03-17 448.00 462.95 448.00 454.75 0.0M
2022-03-16 449.00 451.85 444.00 448.45 0.0M
2022-03-15 452.95 458.00 441.55 445.30 0.0M
2022-03-14 468.00 468.00 451.00 452.95 0.0M
2022-03-11 464.10 471.00 459.45 465.75 0.0M
2022-03-10 456.00 468.55 456.00 464.10 0.0M
2022-03-09 449.95 457.80 444.05 454.50 0.0M
2022-03-08 449.95 450.00 440.00 442.00 0.0M
2022-03-07 440.25 445.00 437.80 440.90 0.0M
2022-03-04 450.70 450.70 441.00 444.85 0.0M
2022-03-03 460.00 464.95 450.00 450.90 0.0M
2022-03-02 459.40 463.05 452.00 457.25 0.0M
2022-02-28 451.00 462.80 451.00 455.60 0.0M
2022-02-25 455.00 480.00 455.00 466.25 0.0M
2022-02-24 491.75 491.75 450.55 454.10 0.0M
2022-02-23 478.00 496.15 478.00 492.00 0.0M
2022-02-22 489.00 489.00 480.55 483.40 0.0M
2022-02-21 495.00 498.00 491.00 493.05 0.0M
2022-02-18 500.50 503.65 496.50 499.35 0.0M
2022-02-17 497.15 506.95 497.15 501.45 0.0M
2022-02-16 502.00 508.50 501.10 502.60 0.0M
2022-02-15 503.60 508.50 499.20 501.50 0.0M
2022-02-14 500.00 509.50 500.00 503.60 0.0M
2022-02-11 520.00 524.10 515.25 518.75 0.0M
2022-02-10 533.90 533.90 522.80 525.45 0.0M
2022-02-09 520.00 526.95 520.00 524.70 0.0M
2022-02-08 537.40 537.40 519.50 522.90 0.0M
2022-02-07 528.00 535.00 524.10 526.00 0.0M
2022-02-04 520.00 527.90 514.40 524.85 0.0M
2022-02-03 515.95 517.45 507.20 513.05 0.0M
2022-02-02 502.75 515.95 502.00 512.90 0.0M
2022-02-01 503.60 507.70 498.80 502.75 0.0M
2022-01-31 513.95 517.85 494.40 503.60 0.0M
2022-01-28 506.00 507.40 495.00 496.85 0.0M
2022-01-27 505.40 506.95 493.35 501.15 0.0M
2022-01-25 495.00 503.15 487.20 498.20 0.0M
2022-01-24 497.00 510.55 485.10 498.35 0.0M
2022-01-21 502.60 506.70 492.50 494.85 0.0M
2022-01-20 511.75 515.00 503.50 504.75 0.0M
2022-01-19 518.15 518.15 510.00 511.75 0.0M
2022-01-18 529.90 529.90 518.05 519.20 0.0M
2022-01-17 527.80 529.80 521.15 522.75 0.0M
2022-01-14 523.00 529.20 523.00 527.30 0.0M
2022-01-13 523.25 531.50 523.25 527.90 0.0M
2022-01-12 528.20 533.25 526.00 527.60 0.0M
2022-01-11 532.00 537.50 527.85 529.45 0.0M
2022-01-10 527.60 530.00 522.45 528.75 0.0M
2022-01-07 529.90 536.90 517.00 522.80 0.0M
2022-01-06 534.00 538.20 527.80 528.70 0.0M
2022-01-05 537.10 538.10 531.35 533.80 0.0M
2022-01-04 544.00 545.55 535.80 537.75 0.0M
2022-01-03 548.00 552.45 538.35 544.75 0.0M