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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 610.55 617.65 609.40 610.75 0.0M
2022-12-29 617.15 618.00 607.00 611.10 0.0M
2022-12-28 616.95 621.50 613.20 617.80 0.0M
2022-12-27 614.45 620.00 609.00 618.00 0.1M
2022-12-26 588.30 610.55 587.05 608.15 0.0M
2022-12-23 605.95 610.05 590.00 591.05 0.1M
2022-12-22 618.35 627.00 608.50 611.45 0.0M
2022-12-21 626.00 633.75 615.30 618.30 0.1M
2022-12-20 625.10 627.35 615.25 620.40 0.0M
2022-12-19 631.05 635.05 622.60 625.40 0.0M
2022-12-16 637.05 642.60 626.20 629.85 0.1M
2022-12-15 658.35 660.05 635.95 640.55 0.0M
2022-12-14 656.00 665.30 656.00 658.35 0.1M
2022-12-13 661.00 663.00 652.95 654.10 0.0M
2022-12-12 657.00 658.00 647.30 656.30 0.0M
2022-12-09 668.95 668.95 653.10 657.65 0.0M
2022-12-08 662.05 665.35 658.95 662.15 0.0M
2022-12-07 673.95 675.85 660.50 663.55 0.0M
2022-12-06 676.15 676.85 664.00 669.85 0.0M
2022-12-05 678.95 679.80 671.20 675.05 0.1M
2022-12-02 678.00 678.00 670.45 674.15 0.0M
2022-12-01 679.85 682.25 674.00 675.15 0.0M
2022-11-30 671.05 678.00 669.60 674.30 0.0M
2022-11-29 677.00 681.85 668.00 670.70 0.0M
2022-11-28 664.90 673.85 664.90 671.35 0.0M
2022-11-25 658.05 665.80 657.60 664.90 0.0M
2022-11-24 662.20 665.20 655.05 657.00 0.0M
2022-11-23 675.15 678.40 660.00 662.20 0.0M
2022-11-22 672.40 680.65 668.00 672.55 0.1M
2022-11-21 654.50 679.90 654.50 669.40 0.1M
2022-11-18 655.70 663.00 647.00 653.80 0.1M
2022-11-17 673.95 676.70 654.55 655.70 0.1M
2022-11-16 706.00 711.50 675.05 676.80 0.1M
2022-11-15 692.50 715.00 681.85 706.25 0.0M
2022-11-14 715.15 717.05 699.15 705.10 0.1M
2022-11-11 718.45 721.65 714.00 715.85 0.0M
2022-11-10 729.10 733.10 705.15 708.20 0.1M
2022-11-09 734.95 743.55 729.00 733.65 0.0M
2022-11-07 739.55 744.30 734.30 736.35 0.0M
2022-11-04 730.05 738.00 722.65 733.85 0.0M
2022-11-03 716.00 734.30 716.00 727.95 0.4M
2022-11-02 723.00 729.95 720.05 723.80 0.0M
2022-11-01 699.00 720.65 699.00 718.65 0.0M
2022-10-31 692.00 700.90 692.00 698.75 0.0M
2022-10-28 692.70 696.00 684.85 691.25 0.0M
2022-10-27 689.10 697.90 689.10 691.45 0.0M
2022-10-25 685.65 691.95 683.90 687.10 0.4M
2022-10-24 686.00 691.25 683.25 687.10 0.0M
2022-10-21 692.80 696.70 675.20 677.60 0.0M
2022-10-20 685.90 700.15 681.60 686.25 0.0M
2022-10-19 650.00 710.55 642.10 683.00 0.3M
2022-10-18 692.67 693.80 644.24 650.00 0.1M
2022-10-17 680.45 704.67 671.95 688.26 0.0M
2022-10-14 686.74 691.10 679.28 680.85 0.0M
2022-10-13 676.27 685.86 672.43 682.42 0.1M
2022-10-12 671.47 688.26 664.66 674.17 0.1M
2022-10-11 673.60 673.60 662.22 666.58 0.3M
2022-10-10 671.90 681.11 662.52 671.95 0.0M
2022-10-07 687.61 689.53 670.07 675.09 0.0M
2022-10-06 678.93 692.71 671.68 687.22 0.0M
2022-10-04 650.65 676.57 650.44 672.69 0.0M
2022-10-03 647.51 655.85 639.92 644.55 0.0M
2022-09-30 640.31 653.80 633.16 649.69 0.0M
2022-09-29 684.69 688.31 635.95 640.31 0.1M
2022-09-28 700.57 700.57 678.88 681.37 0.0M
2022-09-27 715.53 719.63 698.47 701.92 0.0M
2022-09-26 737.43 741.93 706.37 708.68 0.1M
2022-09-23 766.97 772.16 743.46 746.16 0.0M
2022-09-22 746.95 767.02 746.07 764.70 0.0M
2022-09-21 762.78 770.59 750.44 751.13 0.0M
2022-09-20 755.67 782.72 755.67 763.61 0.0M
2022-09-19 767.89 773.65 753.53 755.37 0.2M
2022-09-16 786.69 799.17 762.04 771.73 0.0M
2022-09-15 797.56 801.79 782.77 791.01 0.0M
2022-09-14 764.00 806.28 764.00 793.02 0.1M
2022-09-13 784.29 790.49 776.61 781.33 0.0M
2022-09-12 754.80 780.54 752.18 775.00 0.1M
2022-09-09 751.48 751.79 742.32 750.52 0.0M
2022-09-08 741.54 747.91 739.57 745.72 0.0M
2022-09-07 737.35 741.58 733.51 740.58 0.0M
2022-09-06 738.26 746.07 730.19 741.01 0.0M
2022-09-05 731.24 741.27 730.63 737.65 0.0M
2022-09-02 729.76 742.32 727.53 730.98 0.0M
2022-09-01 716.49 736.08 716.19 724.52 0.0M
2022-08-30 705.24 728.18 705.24 724.74 0.1M
2022-08-29 691.93 707.77 681.28 706.98 0.0M
2022-08-26 696.77 710.21 693.72 705.98 0.0M
2022-08-25 690.10 697.16 689.05 690.66 0.0M
2022-08-24 689.22 694.94 678.88 686.17 0.1M
2022-08-23 676.53 700.17 676.53 690.18 0.0M
2022-08-22 714.62 714.62 684.99 686.82 0.0M
2022-08-19 728.58 732.85 708.59 710.95 0.1M
2022-08-18 728.36 729.89 719.76 725.35 0.0M
2022-08-17 732.11 733.42 721.73 725.70 0.0M
2022-08-16 723.17 731.24 716.01 726.09 0.0M
2022-08-12 713.35 718.94 705.80 713.96 0.0M
2022-08-11 723.34 723.34 701.83 710.99 0.0M
2022-08-10 703.32 723.60 703.23 714.70 0.1M
2022-08-08 709.42 714.53 697.69 701.44 0.0M
2022-08-05 709.34 718.15 706.41 710.38 0.0M
2022-08-04 708.55 719.85 695.99 705.93 0.1M
2022-08-03 714.62 714.62 700.92 707.77 0.0M
2022-08-02 699.83 711.13 693.67 708.07 0.1M
2022-08-01 681.72 705.24 680.28 700.09 0.1M
2022-07-29 670.16 682.02 665.31 680.50 0.1M
2022-07-28 668.37 670.42 658.94 666.23 0.0M
2022-07-27 653.58 662.00 645.77 660.25 0.0M
2022-07-26 675.13 675.13 649.56 651.40 0.0M
2022-07-25 663.22 678.71 659.77 671.12 0.1M
2022-07-22 683.25 683.25 660.56 663.22 0.1M
2022-07-21 645.72 681.72 643.98 678.49 0.1M
2022-07-20 646.60 654.89 643.32 645.37 0.1M
2022-07-19 641.36 647.03 635.82 641.93 0.0M
2022-07-18 637.87 643.98 636.47 641.71 0.0M
2022-07-15 637.87 639.66 628.27 635.82 0.0M
2022-07-14 642.36 648.73 625.65 633.38 0.0M
2022-07-13 645.37 645.64 637.00 641.01 0.0M
2022-07-12 650.09 655.24 634.12 635.82 0.0M
2022-07-11 639.62 652.53 624.43 649.35 0.0M
2022-07-08 623.47 632.64 617.98 630.72 0.1M
2022-07-07 615.18 620.77 609.51 614.96 0.0M
2022-07-06 597.47 613.61 592.45 611.52 0.0M
2022-07-05 610.82 616.06 596.25 597.73 0.0M
2022-07-04 617.93 617.93 602.75 610.30 0.0M
2022-07-01 616.49 616.49 598.43 613.31 0.0M
2022-06-30 612.57 616.71 602.57 609.64 0.1M
2022-06-29 621.29 621.29 610.08 613.31 0.0M
2022-06-28 633.03 633.59 620.29 624.21 0.1M
2022-06-27 622.60 633.99 622.60 632.46 0.1M
2022-06-24 615.18 625.74 615.18 621.42 0.0M
2022-06-23 608.20 615.01 599.74 614.09 0.1M
2022-06-22 614.31 614.31 596.73 603.45 0.1M
2022-06-21 608.20 619.33 603.01 612.35 0.0M
2022-06-20 597.73 606.24 583.77 601.00 0.1M
2022-06-17 608.11 608.11 585.60 601.31 0.0M
2022-06-16 630.89 630.89 599.04 603.66 0.1M
2022-06-15 620.59 628.27 618.41 622.82 0.0M
2022-06-14 609.07 625.26 609.07 618.11 0.0M
2022-06-13 613.44 616.06 603.18 612.00 0.1M
2022-06-10 615.18 624.65 610.65 622.73 0.1M
2022-06-09 606.46 622.08 602.97 619.50 0.1M
2022-06-08 616.06 620.90 603.27 610.82 0.1M
2022-06-07 620.42 625.31 612.61 614.48 0.1M
2022-06-06 628.27 633.42 618.24 623.34 0.1M
2022-06-03 654.45 658.90 627.57 629.01 0.1M
2022-06-02 654.45 655.28 643.98 645.51 0.0M
2022-06-01 769.00 769.00 742.15 749.35 0.1M
2022-05-31 796.00 798.35 758.00 761.95 0.1M
2022-05-30 770.00 819.75 769.10 811.90 0.1M
2022-05-27 762.00 774.30 755.00 765.95 0.0M
2022-05-26 752.50 755.00 717.80 749.80 0.0M
2022-05-25 757.50 763.55 739.10 741.20 0.0M
2022-05-24 773.50 773.50 748.00 756.90 0.0M
2022-05-23 770.00 778.90 760.30 764.65 0.0M
2022-05-20 759.00 778.05 752.35 766.75 0.1M
2022-05-19 766.00 773.95 743.25 745.75 0.1M
2022-05-18 777.45 791.95 771.70 785.80 0.0M
2022-05-17 750.00 777.00 749.95 772.60 0.0M
2022-05-16 760.00 764.50 750.10 758.60 0.0M
2022-05-13 756.10 771.00 745.50 751.30 0.1M
2022-05-12 732.00 754.85 725.10 740.95 0.2M
2022-05-11 769.40 780.20 743.95 746.25 0.1M
2022-05-10 678.88 690.84 668.02 671.38 0.0M
2022-05-09 790.20 801.00 772.50 780.15 0.1M
2022-05-06 824.00 824.00 790.20 794.30 0.1M
2022-05-05 730.63 745.11 720.77 723.95 0.1M
2022-05-04 852.00 855.00 831.05 837.30 0.3M
2022-05-02 870.00 881.90 840.00 850.00 0.1M
2022-04-29 895.00 900.85 882.20 888.80 0.0M
2022-04-28 880.00 890.00 872.15 885.25 0.0M
2022-04-27 893.50 893.50 869.75 876.80 0.0M
2022-04-26 782.72 793.54 776.53 781.85 0.1M
2022-04-25 902.20 913.00 884.00 887.30 0.1M
2022-04-22 933.60 943.15 920.00 922.75 0.0M
2022-04-21 941.00 952.80 939.25 941.65 0.0M
2022-04-20 934.50 948.55 931.05 940.60 0.0M
2022-04-19 828.97 832.81 805.24 815.44 0.0M
2022-04-18 932.90 950.00 926.05 939.35 0.0M
2022-04-13 955.25 968.45 950.10 953.10 0.0M
2022-04-12 953.25 963.95 940.85 956.80 0.0M
2022-04-11 974.00 975.50 950.55 959.55 0.0M
2022-04-08 979.00 979.00 962.85 970.30 0.0M
2022-04-07 965.00 973.70 958.30 962.95 0.0M
2022-04-06 980.00 983.95 967.05 973.40 0.2M
2022-04-05 977.50 989.95 975.00 987.75 0.0M
2022-04-04 834.07 850.96 834.07 847.21 0.0M
2022-04-01 965.00 977.05 950.70 955.85 0.0M
2022-03-31 943.15 961.60 941.20 956.25 0.0M
2022-03-30 934.95 951.00 924.20 943.20 0.0M
2022-03-29 913.35 932.20 913.20 922.30 0.0M
2022-03-28 916.80 933.70 903.80 906.80 0.0M
2022-03-25 919.45 932.20 918.25 920.90 0.0M
2022-03-24 906.15 925.70 906.15 918.85 0.0M
2022-03-23 909.25 919.90 905.15 913.45 0.0M
2022-03-22 912.00 916.45 893.00 908.30 0.0M
2022-03-21 898.25 934.90 889.35 911.65 0.1M
2022-03-17 866.25 898.60 866.25 890.80 0.1M
2022-03-16 872.00 872.70 850.55 859.35 0.1M
2022-03-15 878.00 881.50 852.00 860.10 0.1M
2022-03-14 851.40 878.95 835.00 869.75 0.1M
2022-03-11 825.00 847.65 818.40 845.65 0.0M
2022-03-10 869.40 869.40 821.00 827.65 0.1M
2022-03-09 834.90 838.05 812.80 830.35 0.0M
2022-03-08 804.25 821.35 793.65 816.95 0.1M
2022-03-07 822.00 822.00 787.25 803.80 0.1M
2022-03-04 872.00 877.75 825.00 830.80 0.1M
2022-03-03 920.50 920.50 873.50 881.45 0.0M
2022-03-02 915.00 924.95 896.75 902.50 0.0M
2022-02-28 922.50 929.00 911.55 926.35 0.0M
2022-02-25 870.05 951.95 870.05 935.60 0.1M
2022-02-24 885.00 906.95 860.05 865.45 0.1M
2022-02-23 916.20 938.65 915.00 917.35 0.0M
2022-02-22 905.00 929.35 905.00 920.35 0.1M
2022-02-21 945.00 960.50 931.00 935.55 0.0M
2022-02-18 965.00 974.45 954.25 958.25 0.1M
2022-02-17 981.25 991.95 969.90 976.75 0.0M
2022-02-16 996.00 998.50 980.15 982.55 0.0M
2022-02-15 972.00 987.00 950.45 984.55 0.0M
2022-02-14 960.00 976.70 950.00 963.15 0.0M
2022-02-11 1,001.45 1,012.65 985.75 987.60 0.0M
2022-02-10 1,005.00 1,025.70 1,005.00 1,021.60 0.1M
2022-02-09 994.00 1,015.00 987.40 1,010.90 0.0M
2022-02-08 1,002.00 1,013.05 961.20 979.80 0.0M
2022-02-07 1,050.00 1,050.00 979.00 998.35 0.1M
2022-02-04 1,003.45 1,016.00 989.00 1,002.55 0.0M
2022-02-03 1,001.80 1,018.45 989.95 993.80 0.0M
2022-02-02 1,020.00 1,040.20 1,005.65 1,011.20 0.0M
2022-02-01 1,002.95 1,015.00 989.10 1,012.60 0.0M
2022-01-31 1,014.80 1,014.80 982.25 987.45 0.0M
2022-01-28 974.00 1,028.20 974.00 993.25 0.0M
2022-01-27 970.00 984.80 950.05 973.25 0.0M
2022-01-25 960.00 988.00 952.95 982.80 0.0M
2022-01-24 1,021.30 1,024.70 972.30 982.65 0.0M
2022-01-21 1,057.35 1,057.35 1,013.65 1,021.30 0.0M
2022-01-20 1,063.00 1,089.95 1,056.00 1,059.60 0.0M
2022-01-19 1,070.65 1,081.35 1,053.10 1,072.85 0.0M
2022-01-18 1,108.00 1,115.20 1,079.55 1,084.00 0.0M
2022-01-17 1,090.05 1,118.65 1,090.05 1,106.45 0.0M
2022-01-14 1,097.75 1,115.45 1,089.70 1,099.40 0.0M
2022-01-13 1,099.80 1,114.10 1,095.00 1,105.55 0.0M
2022-01-12 1,097.00 1,114.35 1,086.80 1,104.40 0.1M
2022-01-11 1,084.00 1,107.90 1,069.85 1,100.25 0.1M
2022-01-10 1,040.00 1,087.85 1,026.35 1,084.50 0.2M
2022-01-07 993.85 1,035.05 992.85 1,031.55 0.1M
2022-01-06 1,000.95 1,000.95 980.00 993.85 0.0M
2022-01-05 992.10 1,000.65 985.95 998.85 0.1M
2022-01-04 1,020.00 1,023.80 984.00 992.10 0.0M
2022-01-03 1,002.00 1,025.00 1,001.00 1,016.85 0.1M