Aarti Industries

ARTI
🏛️ india →
375.05
Last Update: 2025-09-30
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
2021-12-31 975.00 1,011.90 975.00 1,006.20 0.0M
2021-12-30 990.00 998.35 977.45 982.30 0.0M
2021-12-29 992.10 997.45 983.30 994.30 0.0M
2021-12-28 974.00 993.50 960.00 988.10 0.0M
2021-12-27 949.30 973.80 945.00 967.95 0.0M
2021-12-24 975.00 975.00 951.05 956.65 0.0M
2021-12-23 963.20 970.00 948.70 963.75 0.0M
2021-12-22 933.30 961.25 932.45 955.50 0.0M
2021-12-21 912.05 938.45 912.05 927.10 0.0M
2021-12-20 940.00 955.60 903.20 909.75 0.7M
2021-12-17 989.90 989.90 957.60 970.30 0.0M
2021-12-16 995.00 998.25 973.05 982.85 0.0M
2021-12-15 998.00 1,007.00 987.00 991.10 0.0M
2021-12-14 1,012.10 1,014.80 984.95 986.70 0.0M
2021-12-13 984.00 1,012.10 978.60 1,007.85 0.1M
2021-12-10 979.00 982.00 967.20 975.75 0.0M
2021-12-09 990.00 990.00 968.50 979.85 0.0M
2021-12-08 963.00 984.00 960.00 981.35 0.0M
2021-12-07 964.10 970.40 945.45 959.90 0.1M
2021-12-06 960.00 974.60 954.75 956.90 0.0M
2021-12-03 976.80 982.85 956.00 958.75 0.0M
2021-12-02 954.90 978.50 947.45 976.70 0.1M
2021-12-01 944.00 951.75 933.10 949.80 0.0M
2021-11-30 937.80 954.50 931.40 936.85 0.4M
2021-11-29 900.00 945.90 900.00 925.95 0.1M
2021-11-26 942.00 950.75 923.05 929.35 0.1M
2021-11-25 940.00 953.75 932.55 948.85 0.0M
2021-11-24 928.10 948.45 928.10 940.85 0.0M
2021-11-23 901.00 935.60 900.80 930.95 0.1M
2021-11-22 976.00 976.00 900.10 912.85 0.1M
2021-11-18 993.30 993.30 955.90 972.60 0.1M
2021-11-17 967.75 994.95 958.35 988.65 0.2M
2021-11-16 972.80 979.95 957.00 960.60 0.1M
2021-11-15 954.95 968.00 945.85 964.30 0.0M
2021-11-12 945.10 950.50 932.05 948.10 0.1M
2021-11-11 953.50 961.95 923.70 939.05 0.2M
2021-11-10 962.65 966.00 950.40 958.05 0.0M
2021-11-09 950.75 966.55 950.75 953.75 0.0M
2021-11-08 962.00 965.00 945.00 953.30 0.0M
2021-11-04 954.00 961.00 954.00 958.90 0.0M
2021-11-03 960.00 971.50 937.00 947.00 0.1M
2021-11-02 985.00 996.30 953.00 958.60 0.0M
2021-11-01 975.00 991.95 959.80 987.95 0.0M
2021-10-29 981.00 989.55 947.85 964.30 0.0M
2021-10-28 1,013.20 1,013.20 973.00 979.95 0.0M
2021-10-27 1,020.00 1,028.00 1,003.95 1,013.20 0.1M
2021-10-26 1,009.10 1,023.00 1,005.00 1,015.45 0.0M
2021-10-25 1,022.05 1,022.05 964.00 1,000.10 0.0M
2021-10-22 1,020.00 1,035.50 1,000.00 1,010.00 0.0M
2021-10-21 1,032.00 1,052.85 1,005.65 1,021.65 0.1M
2021-10-20 1,107.80 1,107.80 983.00 1,014.10 0.2M
2021-10-19 1,165.00 1,168.40 1,093.05 1,099.85 0.1M
2021-10-18 1,119.80 1,165.00 1,106.85 1,156.35 0.1M
2021-10-14 1,108.00 1,127.20 1,101.90 1,106.85 0.0M
2021-10-13 1,105.00 1,123.50 1,099.15 1,108.00 0.1M
2021-10-12 1,110.70 1,118.00 1,088.40 1,109.50 0.0M
2021-10-11 1,115.00 1,131.20 1,097.80 1,110.95 0.1M
2021-10-08 1,082.10 1,122.95 1,073.55 1,109.20 0.2M
2021-10-07 1,062.00 1,115.00 1,062.00 1,081.40 0.1M
2021-10-06 1,068.95 1,082.85 1,052.80 1,060.45 0.2M
2021-10-05 1,030.00 1,072.50 1,008.00 1,066.50 0.3M
2021-10-04 945.00 1,026.00 945.00 1,021.80 0.3M
2021-10-01 927.65 949.90 918.15 941.75 0.0M
2021-09-30 936.10 947.00 928.05 929.60 0.1M
2021-09-29 922.70 941.50 916.50 937.70 0.0M
2021-09-28 938.10 948.45 924.00 931.70 0.1M
2021-09-27 916.55 939.90 916.55 934.55 0.1M
2021-09-24 915.00 921.00 906.00 915.60 0.0M
2021-09-23 920.20 927.20 914.40 917.95 0.1M
2021-09-22 907.95 923.45 903.70 915.70 0.1M
2021-09-21 890.05 908.10 880.70 905.85 0.1M
2021-09-20 920.00 920.55 897.00 900.85 0.1M
2021-09-17 962.00 963.25 915.40 925.40 0.1M
2021-09-16 939.90 961.00 936.85 954.30 0.1M
2021-09-15 930.00 939.35 923.40 935.90 0.0M
2021-09-14 935.00 940.90 921.15 926.55 0.0M
2021-09-13 911.00 932.90 908.35 928.05 0.1M
2021-09-09 915.00 917.95 903.70 909.10 0.1M
2021-09-08 909.90 916.00 885.00 910.65 0.3M
2021-09-07 914.00 918.70 903.05 904.35 0.0M
2021-09-06 920.00 925.00 907.00 911.35 0.1M
2021-09-03 927.80 930.00 910.95 913.45 0.0M
2021-09-02 917.00 926.70 897.40 920.40 0.1M
2021-09-01 946.75 946.75 919.25 921.00 0.0M
2021-08-31 935.00 943.00 929.00 937.85 0.0M
2021-08-30 935.00 944.25 914.80 932.70 0.1M
2021-08-27 911.95 929.60 906.30 926.50 0.1M
2021-08-26 917.95 921.75 903.00 907.30 0.0M
2021-08-25 922.10 928.80 911.70 916.35 0.0M
2021-08-24 913.00 925.00 905.10 921.80 0.0M
2021-08-23 938.00 941.60 894.00 910.50 0.1M
2021-08-20 950.20 970.55 920.20 925.60 0.1M
2021-08-18 961.95 967.30 953.00 957.10 0.1M
2021-08-17 948.00 973.45 943.00 952.30 0.1M
2021-08-16 939.90 947.85 925.05 936.70 0.0M
2021-08-13 929.90 954.45 928.15 935.05 0.1M
2021-08-12 923.95 936.00 920.85 926.50 0.0M
2021-08-11 922.95 937.00 902.00 919.55 0.1M
2021-08-10 953.65 958.65 912.80 921.90 0.1M
2021-08-09 972.00 972.00 937.25 951.25 0.2M
2021-08-06 930.00 963.15 928.00 955.35 0.2M
2021-08-05 946.00 950.50 917.45 921.90 0.2M
2021-08-04 979.90 984.95 940.00 942.90 0.1M
2021-08-03 950.00 987.20 950.00 975.30 0.1M
2021-08-02 944.50 965.00 930.25 948.10 0.1M
2021-07-30 894.00 942.00 892.30 934.50 0.1M
2021-07-29 874.55 899.35 874.55 894.40 0.1M
2021-07-28 896.25 896.25 868.30 880.90 0.0M
2021-07-27 896.10 904.65 884.55 897.85 0.1M
2021-07-26 890.00 900.05 883.35 894.95 0.1M
2021-07-23 884.00 896.80 881.00 890.95 0.1M
2021-07-22 870.00 882.55 862.05 880.65 0.1M
2021-07-20 845.10 885.00 840.00 861.90 0.1M
2021-07-19 856.00 861.00 848.00 850.70 0.0M
2021-07-16 855.00 861.00 853.05 856.15 0.0M
2021-07-15 860.00 865.00 852.20 854.40 0.0M
2021-07-14 859.80 865.00 852.05 858.90 0.0M
2021-07-13 852.20 859.35 848.00 856.35 0.1M
2021-07-12 861.00 861.00 848.80 851.60 0.0M
2021-07-09 848.00 861.50 846.10 853.40 0.1M
2021-07-08 866.25 869.60 841.30 848.75 0.1M
2021-07-07 851.00 865.20 845.05 861.05 0.1M
2021-07-06 862.70 864.95 848.00 849.65 0.1M
2021-07-05 878.00 878.00 857.00 861.35 0.1M
2021-07-02 857.15 882.00 848.60 873.35 0.2M
2021-07-01 874.95 878.80 853.85 856.55 0.0M
2021-06-30 865.05 873.90 865.05 871.55 0.0M
2021-06-29 874.90 878.65 857.45 863.35 0.0M
2021-06-28 865.00 874.30 860.25 867.10 0.0M
2021-06-25 876.00 876.00 845.20 859.05 0.1M
2021-06-24 860.05 876.00 855.30 871.20 0.1M
2021-06-23 885.00 886.20 861.00 864.75 0.1M
2021-06-22 911.65 911.65 873.00 876.85 0.1M
2021-06-21 884.00 905.63 873.75 885.90 0.2M
2021-06-18 909.00 915.55 875.15 887.58 0.1M
2021-06-17 913.98 919.75 893.93 905.73 0.1M
2021-06-16 922.00 922.40 909.50 914.50 0.1M
2021-06-15 925.55 930.68 910.35 912.78 0.1M
2021-06-14 914.95 943.83 893.90 921.43 0.1M
2021-06-11 914.95 931.05 905.00 907.70 0.1M
2021-06-10 922.00 922.00 902.60 913.75 0.1M
2021-06-09 892.50 924.98 886.30 906.33 0.4M
2021-06-08 860.00 895.00 851.03 885.95 0.2M
2021-06-07 859.00 859.00 847.53 855.23 0.2M
2021-06-04 837.50 860.00 837.50 845.63 0.1M
2021-06-03 839.95 842.00 832.55 836.80 0.1M
2021-06-02 858.25 862.50 830.18 835.30 0.1M
2021-06-01 841.50 871.93 838.50 855.88 0.2M
2021-05-31 829.00 840.35 829.00 838.23 0.1M
2021-05-28 837.45 844.00 828.00 830.70 0.1M
2021-05-27 832.50 840.00 826.00 830.00 0.1M
2021-05-26 831.45 838.75 829.18 831.93 0.1M
2021-05-25 844.33 853.00 825.30 827.68 0.1M
2021-05-24 840.03 846.20 826.65 837.83 0.1M
2021-05-21 859.98 861.60 830.28 832.40 0.1M
2021-05-20 840.50 869.03 839.03 850.50 0.2M
2021-05-19 895.00 895.00 820.18 832.68 0.3M
2021-05-18 885.00 900.53 865.90 873.18 0.2M
2021-05-17 862.50 879.00 850.00 871.95 0.1M
2021-05-14 877.75 882.50 850.50 855.35 0.1M
2021-05-12 863.20 882.45 859.60 870.75 0.1M
2021-05-11 868.48 877.50 854.50 863.55 0.1M
2021-05-10 851.78 877.50 845.00 868.10 0.1M
2021-05-07 900.00 907.68 840.25 848.10 0.2M
2021-05-06 872.00 899.10 855.00 893.00 0.2M
2021-05-05 865.05 875.00 826.10 859.08 0.2M
2021-05-04 830.00 843.70 806.10 817.70 0.1M
2021-05-03 804.00 827.48 798.03 822.38 0.0M
2021-04-30 771.88 821.93 771.88 801.43 0.1M
2021-04-29 774.95 788.10 760.00 777.35 0.0M
2021-04-28 785.50 797.98 766.80 769.15 0.1M
2021-04-27 749.00 792.45 742.33 784.68 0.1M
2021-04-26 735.00 749.60 732.88 745.80 0.1M
2021-04-23 710.48 737.13 710.48 731.73 0.1M
2021-04-22 700.00 721.63 700.00 708.55 0.0M
2021-04-20 700.10 723.50 693.83 718.13 0.1M
2021-04-19 704.00 707.45 681.98 702.03 0.0M
2021-04-16 685.00 728.45 683.00 711.93 0.0M
2021-04-15 684.55 693.90 666.65 683.20 0.0M
2021-04-13 674.50 694.93 674.50 685.85 0.0M
2021-04-12 700.13 706.98 666.13 671.18 0.1M
2021-04-09 717.00 717.00 698.00 702.63 0.0M
2021-04-08 711.50 719.33 702.00 710.03 0.1M
2021-04-07 684.83 712.50 671.80 703.88 0.0M
2021-04-06 665.50 693.00 664.33 677.50 0.1M
2021-04-05 681.50 694.00 663.00 664.93 0.0M
2021-04-01 662.13 694.90 658.08 681.43 0.1M
2021-03-31 670.00 672.98 655.55 658.28 0.0M
2021-03-30 668.08 675.00 661.00 668.95 0.0M
2021-03-26 657.03 669.10 648.00 659.93 0.1M
2021-03-25 666.00 679.98 642.83 657.00 0.1M
2021-03-24 645.00 699.50 644.00 659.00 0.3M
2021-03-23 642.50 647.98 633.50 643.43 0.0M
2021-03-22 636.00 644.80 620.00 640.28 0.0M
2021-03-19 607.58 637.08 596.15 629.98 0.0M
2021-03-18 644.00 650.40 616.55 620.50 0.0M
2021-03-17 645.50 647.20 635.10 644.25 0.0M
2021-03-16 637.08 650.48 633.90 643.68 0.0M
2021-03-15 640.00 642.08 625.50 635.25 0.0M
2021-03-12 639.00 644.45 633.25 641.85 0.0M
2021-03-10 634.50 640.00 630.00 638.55 0.0M
2021-03-09 637.38 637.38 620.18 630.68 0.0M
2021-03-08 635.00 641.00 625.90 629.10 0.0M
2021-03-05 660.00 660.00 620.75 629.63 0.0M
2021-03-04 647.50 667.50 640.65 645.65 0.1M
2021-03-03 646.65 655.00 646.65 650.28 0.0M
2021-03-02 645.00 654.58 638.25 646.20 0.0M
2021-03-01 617.50 639.15 613.68 634.35 0.0M
2021-02-26 614.38 619.85 607.00 617.43 0.0M
2021-02-25 610.58 621.08 609.00 617.83 0.0M
2021-02-24 621.08 627.50 595.00 614.95 0.1M
2021-02-23 611.58 625.55 609.43 620.85 0.0M
2021-02-22 596.25 617.25 591.33 611.25 0.1M
2021-02-19 614.40 619.73 588.50 594.30 0.0M
2021-02-18 620.00 621.00 612.50 614.38 0.0M
2021-02-17 613.00 629.48 610.05 618.08 0.0M
2021-02-16 613.50 615.00 603.85 613.58 0.0M
2021-02-15 618.30 618.30 605.40 608.08 0.0M
2021-02-12 610.00 618.00 603.03 606.18 0.0M
2021-02-11 608.00 608.68 596.10 604.55 0.0M
2021-02-10 617.50 620.48 600.50 602.15 0.0M
2021-02-09 590.00 622.90 537.28 616.58 0.1M
2021-02-08 600.00 610.00 594.00 595.60 0.0M
2021-02-05 597.48 599.20 587.55 595.08 0.0M
2021-02-04 597.00 605.88 593.00 597.90 0.0M
2021-02-03 591.10 602.95 587.45 596.23 0.0M
2021-02-02 592.50 592.80 577.28 591.10 0.0M
2021-02-01 582.50 599.48 572.03 584.90 0.0M
2021-01-29 590.00 596.50 569.00 579.33 0.1M
2021-01-28 565.00 581.30 563.28 570.43 0.0M
2021-01-27 576.48 578.98 561.60 564.13 0.0M
2021-01-25 576.00 581.03 562.53 572.70 0.0M
2021-01-22 593.00 595.13 566.20 572.10 0.1M
2021-01-21 609.00 612.00 587.63 592.45 0.0M
2021-01-20 616.68 623.68 603.70 606.18 0.0M
2021-01-19 612.80 620.83 610.68 617.90 0.0M
2021-01-18 630.00 630.00 605.95 612.88 0.0M
2021-01-15 630.03 633.63 623.60 628.15 0.0M
2021-01-14 639.50 644.60 627.80 632.25 0.0M
2021-01-13 642.50 644.50 636.50 639.50 0.0M
2021-01-12 654.83 660.00 638.98 641.53 0.0M
2021-01-11 642.50 651.50 637.10 649.10 0.0M
2021-01-08 645.00 650.00 636.00 640.50 0.0M
2021-01-07 643.50 656.75 637.50 639.65 0.0M
2021-01-06 668.60 674.95 640.10 646.05 0.1M
2021-01-05 638.00 681.75 630.30 668.53 0.1M
2021-01-04 634.10 642.20 632.03 641.03 0.0M
2021-01-01 624.95 638.00 621.95 630.15 0.1M