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
2023-12-29 649.75 661.40 643.45 649.75 0.2M
2023-12-28 648.70 650.45 635.80 639.15 0.2M
2023-12-27 637.00 649.50 626.10 645.75 0.5M
2023-12-26 600.05 635.00 600.00 633.15 0.1M
2023-12-22 599.95 602.05 593.25 598.20 0.1M
2023-12-21 567.95 594.30 557.70 593.20 0.1M
2023-12-20 613.85 615.95 570.80 573.10 0.1M
2023-12-19 606.00 614.50 603.45 608.75 0.1M
2023-12-18 598.95 604.40 590.65 602.35 0.1M
2023-12-15 578.95 595.90 578.00 591.10 0.1M
2023-12-14 573.20 576.45 568.30 573.60 0.0M
2023-12-13 568.40 572.90 564.10 570.30 0.0M
2023-12-12 574.65 583.70 565.50 566.65 0.0M
2023-12-11 565.70 575.50 565.70 572.65 0.1M
2023-12-08 579.70 579.70 559.75 569.35 0.0M
2023-12-07 581.15 581.15 569.35 575.20 0.1M
2023-12-06 574.85 586.35 571.15 575.65 0.1M
2023-12-05 569.75 572.90 558.70 567.00 0.1M
2023-12-04 560.05 569.25 556.40 562.00 0.1M
2023-12-01 559.95 561.35 546.00 552.80 0.1M
2023-11-30 562.95 570.40 551.20 554.25 0.4M
2023-11-29 530.00 563.00 529.00 559.25 0.4M
2023-11-28 535.05 535.05 528.05 529.75 0.1M
2023-11-24 530.05 536.10 530.00 531.45 0.1M
2023-11-23 520.70 536.55 520.70 530.05 0.1M
2023-11-22 521.15 524.85 519.00 520.70 0.0M
2023-11-21 517.25 525.00 517.25 520.65 0.0M
2023-11-20 523.05 528.70 515.50 517.05 0.1M
2023-11-17 522.40 532.40 521.55 526.75 0.0M
2023-11-16 524.30 534.80 522.30 524.85 0.1M
2023-11-15 520.20 524.45 518.00 522.55 0.1M
2023-11-13 521.85 521.85 514.60 517.25 0.1M
2023-11-12 523.05 524.25 516.15 518.70 0.1M
2023-11-10 507.05 511.95 502.00 511.05 0.0M
2023-11-09 515.00 515.80 507.30 508.05 0.1M
2023-11-08 509.00 517.85 504.80 515.10 0.1M
2023-11-07 503.95 511.65 499.55 508.75 0.2M
2023-11-06 482.05 514.50 475.80 510.15 0.5M
2023-11-03 459.50 464.10 458.60 460.35 0.0M
2023-11-02 450.00 458.00 450.00 456.45 0.0M
2023-11-01 454.55 456.15 446.20 447.50 0.0M
2023-10-31 452.25 461.40 452.25 454.15 0.0M
2023-10-30 454.95 458.55 450.55 457.10 0.0M
2023-10-27 446.85 455.10 445.15 453.15 0.1M
2023-10-26 452.45 452.45 438.05 442.65 0.2M
2023-10-25 457.55 461.05 445.85 452.35 0.0M
2023-10-23 472.70 474.90 454.60 456.20 0.1M
2023-10-20 481.55 481.95 472.00 472.75 0.1M
2023-10-19 484.00 484.00 477.55 480.40 0.0M
2023-10-18 488.60 491.95 482.40 484.95 0.0M
2023-10-17 494.45 494.45 486.90 488.60 0.1M
2023-10-16 486.05 495.40 485.35 490.60 0.0M
2023-10-13 483.15 490.00 482.65 485.80 0.0M
2023-10-12 484.50 488.70 481.85 486.90 0.1M
2023-10-11 476.55 494.00 476.55 484.35 0.1M
2023-10-10 475.00 480.00 474.05 476.40 0.1M
2023-10-09 476.05 482.40 471.00 472.20 0.2M
2023-10-06 489.00 490.90 484.05 489.15 0.1M
2023-10-05 486.30 491.15 485.00 487.25 0.0M
2023-10-04 490.65 490.65 480.60 486.20 0.0M
2023-10-03 492.10 494.80 486.35 490.70 0.1M
2023-09-29 491.05 495.40 486.75 491.45 0.0M
2023-09-28 496.05 499.00 484.05 485.50 0.1M
2023-09-27 493.85 499.80 493.35 497.00 0.0M
2023-09-26 498.85 502.95 492.10 493.80 0.1M
2023-09-25 499.95 501.60 495.35 496.30 0.1M
2023-09-22 505.80 505.80 497.45 499.30 0.0M
2023-09-21 504.05 511.15 501.25 502.95 0.0M
2023-09-20 509.40 514.70 503.90 507.40 0.1M
2023-09-18 512.75 518.80 509.10 512.35 0.1M
2023-09-15 525.70 525.70 512.10 512.70 0.0M
2023-09-14 530.00 534.85 518.00 522.30 0.2M
2023-09-13 498.00 529.60 493.40 526.10 0.4M
2023-09-12 517.05 519.35 496.70 498.35 0.1M
2023-09-11 517.20 521.60 515.00 516.05 0.2M
2023-09-08 522.80 525.00 515.75 517.75 0.1M
2023-09-07 517.00 522.75 513.50 519.50 0.1M
2023-09-06 509.85 517.85 505.95 515.20 0.1M
2023-09-05 501.05 516.20 501.05 506.55 0.1M
2023-09-04 491.00 504.15 491.00 499.50 0.1M
2023-09-01 493.00 498.15 489.40 491.00 0.1M
2023-08-31 492.85 497.50 488.65 491.90 0.1M
2023-08-30 494.50 494.50 487.00 489.75 0.3M
2023-08-29 460.35 484.85 460.35 481.80 0.1M
2023-08-28 459.95 463.00 458.05 459.15 0.0M
2023-08-25 459.75 461.90 455.00 457.80 0.1M
2023-08-24 460.05 464.00 458.10 459.10 0.0M
2023-08-23 452.60 462.70 452.00 460.90 0.0M
2023-08-22 462.30 462.30 451.50 452.00 0.0M
2023-08-21 449.55 455.30 447.00 454.40 0.1M
2023-08-18 458.00 459.80 448.30 449.45 0.1M
2023-08-17 456.00 464.00 455.60 458.25 0.0M
2023-08-16 463.00 463.45 457.40 461.10 0.0M
2023-08-14 454.05 465.75 449.10 463.15 0.1M
2023-08-11 464.95 464.95 455.45 456.60 0.1M
2023-08-10 467.85 470.00 460.00 461.15 0.1M
2023-08-09 461.10 479.90 458.80 473.45 0.1M
2023-08-08 477.95 477.95 464.65 473.55 0.1M
2023-08-07 472.75 478.05 471.80 474.95 0.1M
2023-08-04 474.95 477.00 472.00 472.75 0.1M
2023-08-03 468.55 475.00 468.25 474.05 0.0M
2023-08-02 478.05 481.00 467.50 471.40 0.1M
2023-08-01 469.95 478.00 468.15 477.15 0.1M
2023-07-31 460.65 468.55 458.85 467.45 0.1M
2023-07-28 460.00 463.00 459.00 460.70 0.1M
2023-07-27 465.15 468.00 459.00 460.30 0.0M
2023-07-26 462.05 467.45 461.50 464.15 0.1M
2023-07-25 464.95 464.95 459.25 461.10 0.1M
2023-07-24 471.05 476.55 463.30 464.90 0.1M
2023-07-21 466.00 473.50 460.70 470.55 0.0M
2023-07-20 466.00 472.00 465.00 465.95 0.0M
2023-07-19 465.05 469.45 465.05 466.60 0.0M
2023-07-18 469.95 469.95 462.05 464.80 0.1M
2023-07-17 458.95 466.00 455.75 464.10 0.2M
2023-07-14 450.05 454.05 446.50 453.30 0.1M
2023-07-13 455.05 456.40 445.00 448.15 0.1M
2023-07-12 450.05 457.50 448.65 455.60 0.2M
2023-07-11 453.05 458.65 447.60 449.20 0.2M
2023-07-10 473.05 474.85 452.20 454.15 0.3M
2023-07-07 485.05 488.75 470.70 472.10 0.3M
2023-07-06 489.95 489.95 480.00 486.00 0.1M
2023-07-05 494.00 494.20 485.20 486.45 0.1M
2023-07-04 505.05 506.45 488.45 490.85 0.2M
2023-07-03 509.90 509.90 503.40 504.40 0.0M
2023-06-30 505.00 509.95 502.05 503.40 0.0M
2023-06-28 514.15 514.15 504.90 505.70 0.1M
2023-06-27 509.45 515.60 506.00 507.70 0.1M
2023-06-26 502.75 510.00 501.05 508.45 0.0M
2023-06-23 525.00 525.00 500.55 502.75 0.2M
2023-06-22 536.00 539.10 523.00 524.65 0.1M
2023-06-21 518.50 535.00 518.05 531.95 0.2M
2023-06-20 520.00 521.55 514.70 518.45 0.0M
2023-06-19 519.10 522.70 516.00 519.95 0.1M
2023-06-16 524.95 525.90 517.45 519.60 0.0M
2023-06-15 518.40 526.00 518.40 520.20 0.1M
2023-06-14 514.20 522.60 511.85 518.30 0.0M
2023-06-13 506.15 514.20 506.15 512.55 0.1M
2023-06-12 506.50 507.55 501.20 505.05 0.0M
2023-06-09 515.95 515.95 505.00 506.60 0.1M
2023-06-08 522.05 524.05 512.30 513.05 0.0M
2023-06-07 514.95 522.80 511.60 521.35 0.1M
2023-06-06 517.00 522.90 510.85 512.00 0.0M
2023-06-05 515.05 519.30 514.25 516.45 0.0M
2023-06-02 515.05 521.15 512.65 513.35 0.0M
2023-06-01 513.00 519.70 509.45 514.35 0.1M
2023-05-31 515.00 517.65 509.35 512.55 0.0M
2023-05-30 515.10 516.35 509.40 512.45 0.0M
2023-05-29 511.20 516.55 510.45 514.35 0.0M
2023-05-26 506.45 511.95 505.15 511.10 0.1M
2023-05-25 514.95 514.95 504.50 506.40 0.0M
2023-05-24 510.95 520.30 506.00 511.70 0.0M
2023-05-23 508.00 513.80 505.15 506.75 0.1M
2023-05-22 495.05 506.60 491.05 505.45 0.0M
2023-05-19 495.75 498.95 489.25 494.25 0.1M
2023-05-18 505.95 505.95 495.00 495.70 0.0M
2023-05-17 506.05 509.90 497.00 502.50 0.1M
2023-05-16 505.10 514.40 505.00 506.00 0.1M
2023-05-15 502.10 509.50 499.00 505.10 0.0M
2023-05-12 509.15 514.45 500.85 502.10 0.1M
2023-05-11 505.15 519.20 505.15 508.50 0.1M
2023-05-10 557.50 557.50 501.75 507.10 0.5M
2023-05-09 552.95 567.75 535.15 557.50 0.1M
2023-05-08 545.00 557.15 537.15 555.15 0.1M
2023-05-05 550.60 556.50 541.60 544.65 0.0M
2023-05-04 554.60 554.60 547.05 552.20 0.0M
2023-05-03 553.05 558.30 550.05 551.70 0.0M
2023-05-02 562.05 566.75 555.05 556.05 0.0M
2023-04-28 552.05 571.55 552.05 561.60 0.1M
2023-04-27 549.30 555.50 547.40 554.00 0.0M
2023-04-26 552.95 555.20 544.35 552.90 0.0M
2023-04-25 546.75 556.50 546.30 552.05 0.0M
2023-04-24 557.85 560.00 548.00 549.80 0.0M
2023-04-21 544.10 557.70 538.25 554.80 0.0M
2023-04-20 544.75 549.00 542.50 544.05 0.0M
2023-04-19 546.45 552.55 544.30 545.45 0.0M
2023-04-18 555.05 561.50 545.55 550.70 0.0M
2023-04-17 545.00 560.50 539.00 557.15 0.1M
2023-04-13 545.50 552.00 545.00 547.55 0.0M
2023-04-12 538.75 548.85 538.30 545.95 0.1M
2023-04-11 535.15 543.35 534.20 538.75 0.0M
2023-04-10 537.00 542.20 532.05 537.35 0.1M
2023-04-06 523.20 538.45 521.00 536.70 0.1M
2023-04-05 520.35 526.85 517.85 526.05 0.0M
2023-04-03 521.75 527.25 518.00 520.60 0.0M
2023-03-31 509.45 526.70 509.45 518.20 0.0M
2023-03-29 489.90 515.30 489.25 509.35 0.1M
2023-03-28 498.00 499.75 482.40 490.40 0.0M
2023-03-27 496.00 496.95 483.00 491.85 0.0M
2023-03-24 519.45 519.45 489.75 495.55 0.1M
2023-03-23 519.55 522.25 514.65 517.40 0.0M
2023-03-22 522.05 526.40 517.55 519.50 0.0M
2023-03-21 532.55 537.55 519.50 520.90 0.0M
2023-03-20 520.55 526.65 518.75 525.20 0.0M
2023-03-17 520.00 533.10 519.90 527.80 0.0M
2023-03-16 514.00 525.10 508.40 520.00 0.0M
2023-03-15 528.75 528.75 512.70 514.80 0.0M
2023-03-14 526.25 528.15 515.25 518.80 0.0M
2023-03-13 530.15 537.25 521.55 523.95 0.1M
2023-03-10 537.05 542.00 529.20 533.60 0.0M
2023-03-09 546.00 553.15 541.10 542.45 0.0M
2023-03-08 547.55 549.00 540.05 547.85 0.0M
2023-03-06 549.95 555.50 546.00 547.80 0.0M
2023-03-03 540.05 546.65 537.30 544.65 0.0M
2023-03-02 538.50 544.05 535.30 539.55 0.0M
2023-03-01 528.05 539.50 528.05 538.50 0.0M
2023-02-28 533.65 541.25 526.25 529.10 0.0M
2023-02-27 532.25 547.10 522.95 536.55 0.1M
2023-02-24 520.05 543.00 520.05 537.25 0.1M
2023-02-23 524.05 526.95 516.15 520.80 0.0M
2023-02-22 528.15 530.85 516.10 525.60 0.1M
2023-02-21 544.95 549.50 533.55 535.00 0.0M
2023-02-20 547.65 547.65 533.10 541.45 0.0M
2023-02-17 549.50 552.90 540.05 541.05 0.0M
2023-02-16 543.95 551.15 540.00 549.55 0.0M
2023-02-15 533.45 545.00 533.45 537.90 0.0M
2023-02-14 549.50 555.00 531.00 537.90 0.0M
2023-02-13 544.55 549.50 537.50 539.85 0.0M
2023-02-10 540.55 550.70 534.00 544.55 0.0M
2023-02-09 549.35 556.65 538.50 540.65 0.0M
2023-02-08 541.45 549.90 536.30 548.00 0.0M
2023-02-07 565.95 565.95 527.10 534.25 0.1M
2023-02-06 505.10 567.95 505.10 564.85 0.2M
2023-02-03 527.10 532.50 518.60 531.75 0.0M
2023-02-02 528.00 536.20 524.55 529.10 0.0M
2023-02-01 540.30 550.20 522.85 529.20 0.1M
2023-01-31 531.10 541.20 527.00 539.05 0.0M
2023-01-30 525.05 533.95 523.60 532.45 0.0M
2023-01-27 538.95 538.95 518.75 525.30 0.1M
2023-01-25 557.60 557.60 531.10 533.10 0.0M
2023-01-24 559.00 565.50 550.30 551.45 0.0M
2023-01-23 557.00 560.85 551.70 554.65 0.0M
2023-01-20 567.35 570.35 555.50 556.55 0.1M
2023-01-19 581.20 581.20 567.05 568.40 0.0M
2023-01-18 575.05 583.10 570.50 578.45 0.0M
2023-01-17 570.00 574.80 567.90 573.80 0.0M
2023-01-16 584.90 586.55 569.40 570.25 0.1M
2023-01-13 593.85 593.95 579.35 581.65 0.1M
2023-01-12 598.95 598.95 590.45 593.00 0.0M
2023-01-11 597.70 603.45 590.30 591.80 0.0M
2023-01-10 599.95 605.90 593.00 597.70 0.0M
2023-01-09 601.40 604.05 597.10 599.95 0.0M
2023-01-06 604.40 609.90 595.10 599.25 0.0M
2023-01-05 606.00 608.15 599.30 606.80 0.0M
2023-01-04 619.00 619.00 605.00 607.70 0.0M
2023-01-03 610.00 618.60 610.00 617.35 0.0M
2023-01-02 608.10 616.15 608.10 610.95 0.0M