AARTI INDUSTRIES F

🏛️ india →
418.00
Last Update: 2025-07-31
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
2022-12-30 615.10 617.80 608.00 609.80 0.5M
2022-12-29 610.85 615.55 605.60 610.90 1.2M
2022-12-28 614.70 620.85 612.25 616.75 1.1M
2022-12-27 609.60 619.45 609.00 618.10 1.9M
2022-12-26 590.80 611.45 588.90 609.10 1.8M
2022-12-23 611.00 612.85 590.30 592.15 1.3M
2022-12-22 624.15 628.80 609.15 613.05 0.7M
2022-12-21 625.90 634.40 616.25 620.65 1.0M
2022-12-20 629.00 629.00 616.25 623.05 0.8M
2022-12-19 635.45 635.45 624.85 629.05 0.8M
2022-12-16 639.85 644.95 629.50 630.85 1.3M
2022-12-15 664.60 665.70 637.10 642.45 1.5M
2022-12-14 659.80 670.45 658.65 663.90 0.9M
2022-12-13 664.85 666.50 655.85 657.50 0.6M
2022-12-12 654.80 660.60 647.65 659.45 0.5M
2022-12-09 668.95 668.95 653.10 657.40 0.7M
2022-12-08 662.85 667.15 658.80 664.90 0.6M
2022-12-07 670.05 678.30 662.50 664.40 0.8M
2022-12-06 676.40 678.75 665.30 672.10 0.7M
2022-12-05 680.10 683.50 674.35 677.25 0.7M
2022-12-02 676.35 680.25 675.50 678.95 0.6M
2022-12-01 680.85 685.60 677.15 678.25 0.8M
2022-11-30 674.20 682.45 674.20 679.20 0.6M
2022-11-29 672.30 686.55 672.05 673.45 1.0M
2022-11-28 669.80 679.50 669.80 677.30 0.6M
2022-11-25 670.70 670.70 661.00 669.45 0.7M
2022-11-24 662.75 664.45 656.80 657.40 0.9M
2022-11-23 671.15 676.75 662.45 664.65 1.1M
2022-11-22 668.80 679.50 665.80 669.55 1.6M
2022-11-21 657.05 678.90 642.25 669.10 3.6M
2022-11-18 654.40 659.20 640.40 650.45 1.3M
2022-11-17 668.75 669.40 649.85 651.75 1.8M
2022-11-16 710.95 713.00 669.95 671.15 2.7M
2022-11-15 695.60 717.30 679.75 709.20 1.6M
2022-11-14 714.95 717.90 699.30 707.15 0.8M
2022-11-11 715.00 721.95 713.50 717.00 0.5M
2022-11-10 730.05 730.05 702.50 707.10 0.8M
2022-11-09 734.70 743.95 730.55 732.45 0.7M
2022-11-07 732.15 740.85 731.95 736.80 0.8M
2022-11-04 731.50 733.85 717.10 729.85 0.8M
2022-11-03 715.25 730.20 715.25 728.70 0.9M
2022-11-02 715.75 724.00 715.30 718.65 0.6M
2022-11-01 690.75 719.30 690.75 717.30 1.3M
2022-10-31 687.30 694.45 684.55 691.40 0.6M
2022-10-28 691.50 691.50 677.00 681.60 0.5M
2022-10-27 681.95 696.00 681.95 691.65 0.6M
2022-10-25 683.85 691.35 678.00 686.35 0.8M
2022-10-24 678.50 680.40 675.00 678.25 0.1M
2022-10-21 687.50 694.50 668.90 674.00 1.0M
2022-10-20 684.00 696.80 676.65 681.25 1.5M
2022-10-19 650.05 712.05 650.05 683.65 3.6M
2022-10-18 792.00 794.95 737.00 744.90 3.5M
2022-10-17 778.80 810.00 771.40 791.15 3.2M
2022-10-14 793.40 794.95 782.10 782.70 1.2M
2022-10-13 775.45 789.00 773.40 784.05 1.6M
2022-10-12 756.55 788.85 756.20 775.40 3.0M
2022-10-11 767.95 771.75 758.60 760.40 1.1M
2022-10-10 762.80 779.80 757.05 771.40 1.7M
2022-10-07 777.15 783.60 764.85 771.10 1.5M
2022-10-06 775.75 787.40 766.15 778.75 1.8M
2022-10-04 749.20 769.00 745.05 765.75 1.9M
2022-10-03 740.80 754.50 733.40 738.15 1.4M
2022-09-30 731.45 753.30 726.70 747.15 2.7M
2022-09-29 783.10 786.30 726.70 733.85 1.6M
2022-09-28 800.95 801.90 778.75 782.50 1.3M
2022-09-27 823.95 824.85 799.05 806.95 2.3M
2022-09-26 845.35 846.30 809.00 812.75 2.2M
2022-09-23 876.30 884.95 852.70 855.90 1.3M
2022-09-22 858.95 883.00 858.00 880.35 1.1M
2022-09-21 876.40 886.55 861.95 863.85 0.7M
2022-09-20 875.70 901.95 874.30 878.70 1.4M
2022-09-19 884.00 886.30 865.20 869.30 1.3M
2022-09-16 908.95 918.05 878.00 888.00 1.7M
2022-09-15 912.95 919.65 897.15 909.60 1.1M
2022-09-14 881.90 925.95 881.90 911.35 2.6M
2022-09-13 896.15 906.40 892.85 895.80 2.1M
2022-09-12 864.45 898.20 862.90 892.10 2.9M
2022-09-09 863.00 863.00 851.80 860.00 0.9M
2022-09-08 853.95 859.90 849.00 855.20 0.7M
2022-09-07 844.00 852.60 842.00 851.20 0.5M
2022-09-06 852.95 855.95 839.30 849.60 0.8M
2022-09-05 840.25 853.50 840.25 847.35 1.0M
2022-09-02 845.20 852.20 834.05 837.60 1.7M
2022-09-01 820.00 845.60 820.00 838.10 1.1M
2022-08-30 819.70 838.85 814.90 833.80 2.1M
2022-08-29 792.50 814.50 786.10 812.00 0.7M
2022-08-26 796.20 816.85 795.75 811.80 1.0M
2022-08-25 793.95 798.95 785.65 791.50 1.2M
2022-08-24 798.30 798.30 777.85 787.65 1.5M
2022-08-23 777.00 802.00 775.70 792.95 2.3M
2022-08-22 807.20 810.90 783.95 786.90 2.0M
2022-08-19 833.40 841.00 812.00 814.65 1.5M
2022-08-18 831.90 837.40 825.65 833.90 0.7M
2022-08-17 836.55 840.95 828.90 833.10 1.3M
2022-08-16 824.95 838.00 818.90 832.65 2.0M
2022-08-12 817.45 825.00 809.90 818.90 1.6M
2022-08-11 823.80 825.25 806.00 816.60 2.6M
2022-08-10 807.30 833.35 807.30 824.75 3.1M
2022-08-08 819.35 822.90 803.55 807.30 1.3M
2022-08-05 813.35 826.90 813.10 818.05 1.2M
2022-08-04 814.65 828.50 798.20 813.35 1.6M
2022-08-03 814.25 820.90 804.15 812.75 1.4M
2022-08-02 802.10 818.65 796.45 813.70 2.3M
2022-08-01 784.75 814.00 781.90 806.95 3.6M
2022-07-29 770.00 786.70 766.55 783.60 2.0M
2022-07-28 759.50 768.05 753.75 763.50 1.7M
2022-07-27 745.50 759.00 740.95 756.20 1.2M
2022-07-26 769.40 773.65 746.05 746.70 2.1M
2022-07-25 755.15 779.45 755.15 771.05 2.4M
2022-07-22 785.00 785.00 756.00 759.10 2.0M
2022-07-21 744.00 782.00 739.50 779.45 4.4M
2022-07-20 742.35 753.00 739.25 741.55 1.4M
2022-07-19 737.05 744.45 730.00 738.00 0.8M
2022-07-18 739.95 741.80 732.35 739.40 0.8M
2022-07-15 734.60 734.60 722.25 731.25 0.8M
2022-07-14 739.05 745.00 717.65 728.65 1.1M
2022-07-13 730.00 741.75 729.95 736.25 0.9M
2022-07-12 742.95 749.45 727.10 729.25 1.9M
2022-07-11 727.40 748.85 716.60 745.25 3.0M
2022-07-08 710.05 727.00 709.35 725.00 1.6M
2022-07-07 707.95 712.45 699.00 707.70 0.8M
2022-07-06 684.95 705.25 679.95 703.30 1.2M
2022-07-05 704.95 708.80 683.15 686.05 1.1M
2022-07-04 705.00 706.30 692.00 702.50 0.8M
2022-07-01 698.20 706.60 686.75 705.20 0.8M
2022-06-30 700.50 704.40 689.25 698.70 1.7M
2022-06-29 686.05 712.15 686.05 702.25 1.3M
2022-06-28 724.65 724.65 711.50 716.05 1.1M
2022-06-27 719.10 727.00 716.15 723.75 2.0M
2022-06-24 713.95 717.65 707.00 712.70 1.0M
2022-06-23 690.90 705.80 687.75 704.35 1.0M
2022-06-22 699.55 702.60 682.65 689.95 1.1M
2022-06-21 694.90 710.95 693.45 704.05 1.2M
2022-06-20 692.40 692.60 668.70 687.35 1.2M
2022-06-17 683.80 694.30 670.25 688.55 1.2M
2022-06-16 713.00 723.60 688.70 691.75 1.6M
2022-06-15 716.55 720.00 709.00 713.20 1.1M
2022-06-14 702.95 717.90 702.35 709.40 1.2M
2022-06-13 694.60 706.90 694.00 702.55 1.2M
2022-06-10 703.50 717.95 701.20 715.05 1.2M
2022-06-09 700.95 714.85 691.95 713.20 1.6M
2022-06-08 709.30 710.85 693.65 702.55 1.3M
2022-06-07 715.30 718.60 703.85 707.70 1.0M
2022-06-06 724.00 728.95 711.00 717.70 2.1M
2022-06-03 748.30 755.00 722.05 723.65 2.8M
2022-06-02 747.20 752.80 740.20 742.40 1.3M
2022-06-01 765.70 768.95 741.40 750.10 1.6M
2022-05-31 794.95 798.80 761.00 763.50 3.9M
2022-05-30 775.05 822.55 768.55 814.45 2.2M
2022-05-27 762.85 776.00 757.30 769.10 0.7M
2022-05-26 742.50 755.00 716.60 750.00 1.6M
2022-05-25 760.00 763.95 739.80 741.50 1.7M
2022-05-24 771.60 771.70 747.50 756.45 1.1M
2022-05-23 768.15 779.85 761.00 764.25 1.6M
2022-05-20 758.05 777.85 755.25 768.75 0.9M
2022-05-19 750.80 772.40 740.85 745.30 0.9M
2022-05-18 781.95 791.75 772.55 784.30 1.0M
2022-05-17 757.85 778.75 756.10 775.25 1.1M
2022-05-16 757.55 763.65 749.75 758.10 0.9M
2022-05-13 758.00 771.70 743.25 750.30 1.1M
2022-05-12 708.85 757.60 708.85 742.45 1.6M
2022-05-11 767.20 782.00 746.80 749.40 1.1M
2022-05-10 781.55 793.15 767.00 770.65 0.8M
2022-05-09 792.30 803.55 775.55 783.00 1.0M
2022-05-06 805.50 823.15 792.35 796.80 1.1M
2022-05-05 838.00 856.70 829.50 832.40 0.8M
2022-05-04 851.45 855.00 834.40 838.80 1.0M
2022-05-02 880.85 885.00 844.85 851.90 1.5M
2022-04-29 888.45 905.80 885.00 890.00 0.9M
2022-04-28 885.25 887.00 872.05 885.40 0.8M
2022-04-27 887.85 891.95 869.25 880.85 0.9M
2022-04-26 907.90 911.50 892.45 898.20 0.9M
2022-04-25 915.15 915.15 886.10 889.15 1.7M
2022-04-22 936.55 946.50 920.00 922.50 0.8M
2022-04-21 946.75 954.40 943.20 945.00 0.4M
2022-04-20 933.90 951.60 932.65 940.30 0.5M
2022-04-19 935.15 957.00 925.90 936.25 0.7M
2022-04-18 947.55 954.00 930.00 944.40 0.7M
2022-04-13 959.90 972.90 955.50 956.70 0.4M
2022-04-12 960.00 965.75 942.10 956.05 0.6M
2022-04-11 971.75 976.40 955.00 963.55 0.5M
2022-04-08 970.00 981.50 969.00 974.70 0.6M
2022-04-07 966.15 977.90 963.40 967.25 0.7M
2022-04-06 980.65 986.30 970.00 978.25 0.7M
2022-04-05 971.40 991.95 971.40 986.80 0.8M
2022-04-04 960.00 978.80 959.00 976.00 0.9M
2022-04-01 970.00 976.05 952.05 956.00 1.0M
2022-03-31 950.80 961.60 940.95 956.65 0.7M
2022-03-30 927.45 950.85 925.15 942.00 1.4M
2022-03-29 918.00 935.00 914.70 925.65 1.5M