Aarti Industries

ARTI
🏛️ india →
372.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 380.10 380.10 377.00 377.00 3.8K
09:20 376.80 377.30 375.40 377.00 1.0K
09:25 376.85 376.85 375.35 375.70 2.4K
09:30 375.00 375.20 373.15 375.20 2.8K
09:35 374.55 375.35 374.00 375.20 1.1K
09:40 375.00 376.20 375.00 375.95 1.3K
09:45 376.15 377.45 376.15 377.45 0.7K
09:50 377.40 377.40 377.40 377.40 0.0K
09:55 376.85 377.45 376.85 377.45 1.1K
10:00 377.50 377.50 376.60 376.60 0.1K
10:05 376.50 376.60 375.70 375.70 0.2K
10:10 375.70 375.70 375.30 375.45 0.0K
10:15 375.45 375.45 374.95 374.95 0.7K
10:20 374.85 375.20 374.85 375.20 0.0K
10:25 376.15 376.15 375.65 375.65 0.2K
10:30 375.25 375.65 375.25 375.65 0.1K
10:35 375.65 375.65 375.00 375.30 0.4K
10:40 375.50 375.95 375.50 375.70 0.1K
10:45 376.05 376.05 375.55 375.55 0.1K
10:50 376.20 376.20 375.55 375.55 0.1K
10:55 375.80 375.80 374.90 374.90 0.2K
11:00 374.60 375.20 374.00 374.00 0.8K
11:05 373.65 374.15 373.65 373.90 0.1K
11:10 374.15 374.15 374.15 374.15 0.0K
11:15 373.65 373.95 373.65 373.95 0.0K
11:20 373.90 373.90 373.30 373.55 0.3K
11:25 373.45 373.45 373.45 373.45 0.0K
11:30 373.15 373.20 372.55 373.20 1.0K
11:35 372.60 372.60 372.60 372.60 0.0K
11:40 372.55 372.85 372.20 372.85 0.4K
11:45 372.85 372.85 372.85 372.85 0.0K
11:50 373.00 373.55 373.00 373.25 0.1K
11:55 373.75 373.90 373.35 373.85 0.1K
12:00 373.50 373.65 373.00 373.00 0.1K
12:05 372.60 373.20 372.60 373.20 1.1K
12:10 373.40 373.50 373.15 373.15 0.0K
12:15 373.85 373.85 373.85 373.85 0.0K
12:20 373.85 373.85 373.85 373.85 0.0K
12:25 374.10 374.55 373.85 373.85 0.3K
12:30 374.00 374.00 374.00 374.00 0.1K
12:35 373.95 373.95 373.20 373.30 0.0K
12:40 374.00 374.00 373.70 373.70 0.1K
12:45 374.40 374.40 374.40 374.40 0.0K
12:50 374.50 374.50 374.40 374.40 0.0K
12:55 374.65 374.70 374.65 374.65 0.2K
13:00 375.00 375.00 374.85 374.95 0.5K
13:10 375.15 375.30 374.90 375.20 1.8K
13:15 374.65 374.65 374.10 374.10 0.0K
13:20 373.80 373.80 373.65 373.65 0.1K
13:25 373.60 373.60 373.00 373.30 0.1K
13:30 373.05 373.35 373.05 373.35 0.1K
13:40 373.30 373.30 372.70 372.95 1.1K
13:45 373.10 373.35 373.10 373.10 0.0K
13:50 373.00 373.10 372.80 372.85 0.1K
13:55 372.10 372.70 372.10 372.70 0.2K
14:00 372.65 372.65 372.35 372.35 0.1K
14:05 372.55 372.55 372.00 372.00 0.1K
14:10 372.10 372.70 372.10 372.50 0.1K
14:15 372.10 372.10 371.80 371.80 0.5K
14:20 371.80 371.80 371.70 371.70 0.0K
14:25 371.95 372.35 371.95 372.20 0.2K
14:30 371.90 372.50 371.90 372.50 0.1K
14:35 372.55 372.95 372.55 372.95 0.0K
14:40 372.95 373.00 372.85 373.00 0.1K
14:45 372.90 374.05 372.90 373.25 1.8K
14:50 373.80 374.05 373.55 373.85 0.6K
14:55 373.75 375.20 373.75 374.30 1.8K
15:00 373.60 374.95 373.60 374.95 1.5K
15:05 375.05 375.60 374.65 375.60 1.0K
15:10 374.70 374.95 373.90 374.10 1.1K
15:15 374.75 375.00 373.90 373.90 0.6K
15:20 373.90 374.95 373.65 374.70 0.2K
15:25 374.15 375.00 374.15 374.85 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 373.15 377.60 371.00 372.25 0.0M
2025-09-26 380.20 380.40 371.70 374.85 0.0M
2025-09-25 383.10 385.35 379.15 380.20 0.0M
2025-09-24 386.50 388.70 381.15 384.35 0.0M
2025-09-23 389.00 391.30 385.20 386.50 0.0M
2025-09-22 393.30 395.15 388.00 389.40 0.1M
2025-09-19 392.85 395.00 390.55 393.25 0.0M
2025-09-18 391.00 392.90 387.80 390.95 0.0M
2025-09-17 394.20 398.65 388.35 390.35 0.0M
2025-09-16 392.15 392.15 387.50 390.40 0.0M
2025-09-15 389.35 393.90 386.00 389.05 0.1M
2025-09-12 392.00 400.00 388.30 389.65 0.1M
2025-09-11 389.10 398.95 389.00 391.80 0.1M
2025-09-10 388.50 396.30 387.60 389.10 0.1M
2025-09-09 389.30 390.80 384.40 388.30 0.0M
2025-09-08 377.15 394.00 376.05 389.40 0.2M
2025-09-05 381.25 382.50 375.15 376.60 0.1M
2025-09-04 386.20 388.70 379.25 381.25 0.0M
2025-09-03 384.60 389.55 383.50 385.30 0.0M
2025-09-02 378.10 385.95 377.60 383.15 0.0M
2025-09-01 375.05 379.20 375.05 377.90 0.0M
2025-08-29 379.10 381.45 373.00 376.25 0.0M
2025-08-28 382.80 385.00 375.40 377.00 0.1M
2025-08-26 390.40 391.50 382.50 386.20 0.1M
2025-08-25 381.05 389.50 381.05 388.55 0.0M
2025-08-22 382.65 386.40 380.85 382.60 0.1M
2025-08-21 393.50 393.50 379.60 382.20 0.1M
2025-08-20 389.40 395.70 386.50 393.95 0.0M
2025-08-19 387.35 390.45 382.00 389.35 0.0M
2025-08-18 382.70 386.30 375.45 383.60 0.1M
2025-08-14 384.75 384.75 375.05 376.10 0.0M
2025-08-13 373.15 393.00 373.15 382.85 0.2M
2025-08-12 377.25 377.50 370.25 372.10 0.1M
2025-08-11 375.85 376.45 366.80 375.05 0.1M
2025-08-08 378.35 383.15 373.05 375.10 0.0M
2025-08-07 384.45 384.45 374.00 378.30 0.1M
2025-08-06 383.20 387.75 377.40 386.05 0.2M
2025-08-05 395.55 398.40 382.40 383.60 0.1M
2025-08-04 407.70 409.05 388.25 395.40 0.2M
2025-08-01 408.45 417.50 404.00 405.65 0.3M
2025-07-31 431.35 442.30 416.10 420.10 0.4M
2025-07-30 442.75 450.35 441.55 445.75 0.1M
2025-07-29 428.55 444.25 428.55 442.20 0.2M
2025-07-28 428.35 433.90 427.65 428.50 0.1M
2025-07-25 433.00 434.20 424.50 430.25 0.1M
2025-07-24 429.00 436.50 425.10 433.65 0.1M
2025-07-23 422.95 429.50 417.60 427.25 0.1M
2025-07-22 445.50 445.50 421.60 423.00 0.3M
2025-07-21 449.05 449.05 440.90 442.05 0.0M
2025-07-18 456.40 456.45 445.00 446.40 0.0M
2025-07-17 457.10 458.30 454.10 456.00 0.0M
2025-07-16 454.80 459.70 452.15 455.90 0.1M
2025-07-15 445.05 453.60 444.00 451.90 0.1M
2025-07-14 438.55 447.90 437.00 443.30 0.1M
2025-07-11 448.00 451.00 440.00 441.10 0.1M
2025-07-10 457.70 460.60 447.15 448.30 0.1M
2025-07-09 460.00 461.10 456.30 457.85 0.0M
2025-07-08 465.35 470.30 455.10 460.90 0.0M
2025-07-07 475.45 476.60 465.00 466.70 0.0M
2025-07-04 479.80 482.60 473.15 476.60 0.0M
2025-07-03 486.95 486.95 478.50 479.60 0.0M
2025-07-02 487.85 487.85 478.35 484.30 0.0M
2025-07-01 479.50 485.50 476.50 484.30 0.1M
2025-06-30 481.35 486.20 478.45 479.50 0.1M
2025-06-27 478.25 480.55 473.90 479.35 0.0M
2025-06-26 470.90 476.90 470.30 475.90 0.1M
2025-06-25 454.80 473.25 454.80 470.90 0.1M
2025-06-24 454.00 466.50 452.00 454.15 0.2M
2025-06-23 430.90 446.15 430.90 445.40 0.0M
2025-06-20 436.55 443.70 433.75 441.30 0.1M
2025-06-19 449.95 454.05 435.00 437.45 0.1M
2025-06-18 460.70 460.70 448.20 450.20 0.0M
2025-06-17 464.40 468.85 454.60 455.35 0.0M
2025-06-16 462.10 466.05 449.00 462.85 0.1M
2025-06-13 467.20 467.95 457.50 463.00 0.1M
2025-06-12 481.80 482.75 468.15 469.20 0.0M
2025-06-11 484.90 489.95 473.35 477.90 0.1M
2025-06-10 484.85 492.25 480.60 481.90 0.1M
2025-06-09 477.15 486.50 477.15 483.75 0.0M
2025-06-06 482.90 482.90 476.05 476.70 0.0M
2025-06-05 483.20 489.60 477.50 481.50 0.1M
2025-06-04 471.85 483.95 468.30 482.00 0.1M
2025-06-03 471.55 480.00 469.40 470.55 0.1M
2025-06-02 471.75 472.50 463.30 470.75 0.0M
2025-05-30 480.15 483.00 466.85 468.85 0.1M
2025-05-29 488.30 488.30 475.90 480.15 0.1M
2025-05-28 492.00 494.00 476.00 478.70 0.2M
2025-05-27 468.00 481.00 463.90 477.80 0.1M
2025-05-26 468.70 475.00 466.45 468.00 0.1M
2025-05-23 468.85 473.10 465.50 469.40 0.0M
2025-05-22 468.05 472.70 464.05 468.65 0.1M
2025-05-21 472.05 476.90 465.00 469.00 0.0M
2025-05-20 490.00 492.70 471.05 471.80 0.2M
2025-05-19 475.95 492.25 472.85 486.90 0.2M
2025-05-16 464.30 476.30 462.00 474.90 0.1M
2025-05-15 464.95 471.00 461.15 464.30 0.1M
2025-05-14 467.05 471.00 462.35 464.05 0.0M
2025-05-13 467.30 473.00 460.85 466.65 0.1M
2025-05-12 465.85 470.50 457.20 468.70 0.1M
2025-05-09 442.05 465.95 437.05 451.60 0.2M
2025-05-08 457.20 471.00 440.95 447.80 0.3M
2025-05-07 420.25 460.65 420.25 458.75 0.1M
2025-05-06 453.05 453.95 432.65 434.45 0.1M
2025-05-05 427.90 451.55 425.00 450.25 0.1M
2025-05-02 421.95 434.65 420.40 426.50 0.0M
2025-04-30 431.75 431.75 418.95 420.40 0.0M
2025-04-29 435.35 438.00 428.05 430.60 0.0M
2025-04-28 430.20 434.55 423.60 433.55 0.0M
2025-04-25 442.60 447.95 420.25 428.85 0.2M
2025-04-24 434.05 448.80 434.05 442.55 0.2M
2025-04-23 435.05 445.65 427.85 433.20 0.1M
2025-04-22 425.10 444.50 422.45 434.00 0.4M
2025-04-21 402.85 426.75 399.05 421.65 0.2M
2025-04-17 402.50 405.90 398.55 399.70 0.1M
2025-04-16 402.50 407.50 396.05 405.05 0.1M
2025-04-15 394.80 401.65 386.30 398.35 0.2M
2025-04-11 367.45 387.70 362.50 383.05 0.2M
2025-04-09 360.50 365.00 354.50 357.90 0.1M
2025-04-08 365.00 367.95 355.50 364.20 0.1M
2025-04-07 359.90 360.30 347.35 355.50 0.1M
2025-04-04 399.60 399.60 372.10 374.00 0.1M
2025-04-03 393.20 404.30 389.60 398.15 0.1M
2025-04-02 393.00 402.00 382.60 400.85 0.0M
2025-04-01 393.95 397.30 388.25 391.05 0.0M
2025-03-28 397.95 407.00 389.00 390.50 0.1M
2025-03-27 388.45 397.70 385.65 395.35 0.1M
2025-03-26 397.55 399.60 388.00 389.35 0.1M
2025-03-25 414.95 414.95 396.25 397.75 0.1M
2025-03-24 411.20 412.35 406.50 408.40 0.0M
2025-03-21 400.00 409.40 398.65 407.20 0.1M
2025-03-20 402.50 404.25 396.40 398.80 0.0M
2025-03-19 392.20 402.50 390.35 398.90 0.1M
2025-03-18 387.00 391.20 385.45 388.75 0.0M
2025-03-17 384.30 388.50 382.50 384.50 0.0M
2025-03-13 397.80 397.80 381.90 382.50 0.0M
2025-03-12 394.35 397.15 384.75 391.70 0.0M
2025-03-11 389.05 398.00 383.75 392.55 0.1M
2025-03-10 405.30 414.35 389.20 390.80 0.1M
2025-03-07 410.20 413.45 405.10 406.40 0.0M
2025-03-06 404.90 412.05 403.10 410.85 0.0M
2025-03-05 384.95 402.65 382.70 401.85 0.1M
2025-03-04 375.05 390.50 374.35 382.15 0.1M
2025-03-03 375.20 383.00 364.30 381.55 0.1M
2025-02-28 394.45 394.45 374.55 376.50 0.2M
2025-02-27 401.85 404.40 392.40 395.95 0.0M
2025-02-25 406.85 410.35 401.00 401.85 0.0M
2025-02-24 412.35 412.35 403.00 405.85 0.0M
2025-02-21 420.55 427.30 411.45 412.60 0.0M
2025-02-20 415.65 424.85 413.30 423.00 0.0M
2025-02-19 409.75 419.20 406.60 416.55 0.1M
2025-02-18 420.30 420.30 404.80 409.90 0.1M
2025-02-17 406.65 422.40 404.90 418.40 0.0M
2025-02-14 428.70 432.80 410.00 414.85 0.0M
2025-02-13 444.95 445.70 431.00 432.60 0.0M
2025-02-12 435.05 447.45 424.10 442.10 0.2M
2025-02-11 461.00 461.00 438.00 439.85 0.0M
2025-02-10 467.00 467.00 451.90 455.40 0.1M
2025-02-07 473.65 473.65 461.40 465.15 0.0M
2025-02-06 467.45 477.40 466.85 469.60 0.2M
2025-02-05 452.35 468.50 452.35 465.90 0.1M
2025-02-04 453.50 461.90 451.40 455.20 0.0M
2025-02-03 444.20 468.25 430.65 452.40 0.2M
2025-02-01 447.95 463.60 440.00 459.60 0.1M
2025-01-31 450.90 451.65 438.75 444.15 0.1M
2025-01-30 428.05 442.00 428.05 438.00 0.1M
2025-01-29 414.05 429.30 409.20 427.85 0.1M
2025-01-28 416.60 422.00 407.20 410.45 0.1M
2025-01-27 432.05 434.95 416.55 418.60 0.1M
2025-01-24 452.65 453.00 436.55 439.15 0.2M
2025-01-23 443.95 451.25 436.20 448.20 0.0M
2025-01-22 454.15 455.95 428.10 440.65 0.2M
2025-01-21 453.90 466.35 450.90 453.10 0.4M
2025-01-20 447.75 450.60 443.35 449.20 0.1M
2025-01-17 437.95 444.00 435.60 442.40 0.0M
2025-01-16 432.40 440.50 432.00 438.60 0.1M
2025-01-15 414.85 432.00 411.65 429.25 0.1M
2025-01-14 429.45 429.45 403.35 409.30 0.2M
2025-01-13 417.60 434.75 407.60 409.50 0.2M
2025-01-10 416.00 432.20 397.00 421.45 0.4M
2025-01-09 399.85 417.05 397.85 413.45 0.4M
2025-01-08 406.00 407.50 390.25 398.10 0.1M
2025-01-07 405.45 414.00 405.00 405.25 0.0M
2025-01-06 422.75 422.75 402.20 403.70 0.1M
2025-01-03 414.00 424.30 414.00 420.25 0.1M
2025-01-02 415.05 418.00 407.05 415.15 0.0M
2025-01-01 410.05 418.60 409.65 416.00 0.0M