Aarti Drugs Ltd

ADRG
🏛️ india →
469.95
Last Update: 2025-09-26
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
2022-12-30 455.00 461.00 450.65 460.10 0.1M
2022-12-29 449.95 460.00 445.05 451.05 0.1M
2022-12-28 443.00 452.45 442.10 448.05 0.0M
2022-12-27 447.00 454.70 442.30 446.50 0.1M
2022-12-26 455.50 459.30 441.30 444.20 0.1M
2022-12-23 443.00 468.50 440.85 455.05 0.3M
2022-12-22 461.00 464.90 444.30 447.10 0.1M
2022-12-21 463.80 474.75 452.35 460.45 0.2M
2022-12-20 454.00 463.00 454.00 462.10 0.0M
2022-12-19 452.30 463.60 449.80 457.85 0.1M
2022-12-16 458.35 461.85 455.85 458.15 0.0M
2022-12-15 464.40 467.00 456.00 458.35 0.1M
2022-12-14 462.00 466.95 460.20 461.95 0.0M
2022-12-13 465.00 469.70 460.20 462.90 0.0M
2022-12-12 457.35 468.00 455.25 464.25 0.1M
2022-12-09 462.40 463.10 453.65 457.35 0.0M
2022-12-08 458.00 462.80 457.10 460.00 0.1M
2022-12-07 460.30 461.70 453.05 457.05 0.1M
2022-12-06 461.00 464.45 459.10 460.30 0.1M
2022-12-05 446.05 463.50 444.00 460.25 0.1M
2022-12-02 449.00 451.90 444.00 446.05 0.0M
2022-12-01 452.10 454.95 447.80 449.05 0.1M
2022-11-30 453.30 454.70 448.45 452.90 0.0M
2022-11-29 451.00 455.00 448.10 452.60 0.1M
2022-11-28 450.45 456.15 450.20 450.85 0.0M
2022-11-25 440.50 452.60 440.50 450.45 0.1M
2022-11-24 452.00 456.85 441.00 442.30 0.1M
2022-11-23 460.45 463.00 451.00 452.50 0.1M
2022-11-22 465.90 466.40 459.55 461.00 0.0M
2022-11-21 456.00 468.00 456.00 463.95 0.1M
2022-11-18 457.00 465.65 455.00 463.85 0.1M
2022-11-17 454.10 463.70 452.20 457.85 0.1M
2022-11-16 463.00 469.80 455.15 457.55 0.1M
2022-11-15 465.30 466.00 460.80 465.20 0.0M
2022-11-14 467.35 467.35 460.05 462.85 0.0M
2022-11-11 467.20 472.00 464.65 465.05 0.1M
2022-11-10 458.50 469.00 458.20 464.65 0.0M
2022-11-09 471.00 477.40 463.30 466.25 0.1M
2022-11-07 463.60 470.00 463.60 466.25 0.1M
2022-11-04 466.70 466.70 458.75 463.70 0.1M
2022-11-03 462.05 469.95 462.05 464.35 0.1M
2022-11-02 476.50 477.95 464.65 468.80 0.1M
2022-11-01 481.70 488.00 473.00 474.30 0.1M
2022-10-31 466.75 480.00 464.85 479.30 0.2M
2022-10-28 467.25 469.80 464.05 466.75 0.0M
2022-10-27 462.50 468.50 462.10 466.50 0.1M
2022-10-25 457.50 466.30 456.50 460.05 0.1M
2022-10-24 460.00 460.80 453.00 457.35 0.0M
2022-10-21 460.90 466.05 458.30 460.80 0.1M
2022-10-20 465.20 467.50 454.50 460.95 0.1M
2022-10-19 467.00 469.85 459.80 465.10 0.1M
2022-10-18 462.05 466.75 455.80 463.00 0.1M
2022-10-17 456.30 461.95 456.00 459.75 0.0M
2022-10-14 460.95 468.45 458.60 460.45 0.1M
2022-10-13 448.00 459.50 441.85 454.35 0.2M
2022-10-12 460.85 463.80 444.80 448.45 0.2M
2022-10-11 481.80 485.70 460.00 461.45 0.2M
2022-10-10 495.00 495.00 480.00 481.80 0.1M
2022-10-07 505.00 510.00 487.90 496.00 0.3M
2022-10-06 479.85 512.40 471.05 501.40 0.6M
2022-10-04 477.45 481.70 470.00 477.45 0.2M
2022-10-03 462.00 475.00 462.00 469.80 0.2M
2022-09-30 460.00 477.95 454.60 468.75 0.1M
2022-09-29 449.40 467.00 448.95 463.90 0.1M
2022-09-28 430.00 450.70 430.00 448.65 0.2M
2022-09-27 447.00 448.75 439.00 441.60 0.2M
2022-09-26 463.00 463.75 440.10 446.70 0.2M
2022-09-23 471.45 480.00 464.65 467.25 0.2M
2022-09-22 473.95 474.15 462.80 471.45 0.3M
2022-09-21 467.20 488.60 464.05 474.65 1.2M
2022-09-20 455.90 462.00 455.90 460.35 0.1M
2022-09-19 447.60 458.40 442.70 453.20 0.1M
2022-09-16 456.95 471.00 442.00 450.90 0.4M
2022-09-15 458.30 461.95 452.15 456.95 0.1M
2022-09-14 459.00 460.80 454.70 458.30 0.1M
2022-09-13 464.85 467.95 461.80 462.90 0.1M
2022-09-12 469.75 471.20 462.00 464.85 0.1M
2022-09-09 470.00 488.00 465.00 469.45 0.4M
2022-09-08 440.00 470.00 439.60 466.15 1.0M
2022-09-07 437.50 439.55 435.80 438.25 0.1M
2022-09-06 435.40 440.90 435.05 436.00 0.1M
2022-09-05 431.00 435.15 430.00 433.65 0.1M
2022-09-02 440.00 444.60 433.55 435.75 0.1M
2022-09-01 427.00 439.50 426.05 435.95 0.1M
2022-08-30 432.50 437.00 430.40 431.50 0.1M
2022-08-29 421.00 437.20 421.00 431.90 0.1M
2022-08-26 442.00 444.15 435.45 438.05 0.1M
2022-08-25 442.00 444.90 438.00 439.60 0.1M
2022-08-24 443.00 446.25 437.10 439.15 0.1M
2022-08-23 449.00 453.95 442.00 443.40 0.1M
2022-08-22 446.60 454.40 441.00 450.80 0.2M
2022-08-19 461.55 463.80 441.20 446.60 0.2M
2022-08-18 463.70 464.45 456.05 461.35 0.3M
2022-08-17 489.95 489.95 463.15 469.65 3.2M
2022-08-16 427.00 435.00 422.05 423.15 0.1M
2022-08-12 429.90 434.95 426.15 428.65 0.1M
2022-08-11 425.50 431.00 422.10 427.65 0.1M
2022-08-10 422.00 427.90 422.00 425.00 0.1M
2022-08-08 427.70 428.65 423.10 425.00 0.0M
2022-08-05 434.00 436.00 426.00 426.65 0.1M
2022-08-04 417.85 439.40 415.05 433.05 0.2M
2022-08-03 416.00 421.50 415.00 417.85 0.1M
2022-08-02 429.75 429.75 414.45 415.15 0.1M
2022-08-01 426.30 430.90 422.50 429.75 0.1M
2022-07-29 405.65 432.00 402.55 418.90 0.2M
2022-07-28 404.50 410.55 402.50 405.70 0.2M
2022-07-27 416.70 422.20 416.10 419.30 0.1M
2022-07-26 432.45 434.15 422.00 424.80 0.0M
2022-07-25 428.05 441.85 425.00 433.25 0.1M
2022-07-22 444.90 446.35 425.60 430.40 0.1M
2022-07-21 445.00 452.00 436.35 439.55 0.1M
2022-07-20 444.80 452.95 440.80 447.90 0.1M
2022-07-19 439.00 455.65 436.90 442.45 0.1M
2022-07-18 435.10 444.50 435.10 440.95 0.1M
2022-07-15 441.00 441.50 433.00 437.90 0.1M
2022-07-14 425.00 445.60 419.70 434.15 0.1M
2022-07-13 420.70 424.50 415.60 417.65 0.0M
2022-07-12 420.20 430.35 415.00 420.70 0.1M
2022-07-11 403.00 420.20 400.85 418.50 0.1M
2022-07-08 411.80 411.80 400.00 401.40 0.0M
2022-07-07 398.95 407.70 398.90 405.70 0.0M
2022-07-06 399.00 403.70 396.40 398.95 0.0M
2022-07-05 404.90 407.10 396.20 399.60 0.0M
2022-07-04 399.70 405.00 398.50 402.75 0.0M
2022-07-01 400.50 401.80 394.10 397.60 0.0M
2022-06-30 400.60 406.60 399.40 403.85 0.0M
2022-06-29 402.25 411.25 397.50 400.60 0.0M
2022-06-28 400.00 409.00 395.00 405.90 0.0M
2022-06-27 397.00 407.80 393.15 400.30 0.1M
2022-06-24 389.90 395.00 387.55 392.15 0.0M
2022-06-23 383.00 390.05 378.00 387.90 0.1M
2022-06-22 393.50 394.50 379.85 381.10 0.1M
2022-06-21 386.10 397.55 384.10 392.45 0.0M
2022-06-20 403.00 404.90 382.00 386.10 0.1M
2022-06-17 408.50 409.15 400.00 402.10 0.1M
2022-06-16 421.60 430.00 405.00 410.85 0.1M
2022-06-15 416.45 422.30 416.40 419.35 0.0M
2022-06-14 416.30 423.20 415.00 416.45 0.1M
2022-06-13 423.10 424.35 417.05 420.15 0.0M
2022-06-10 425.00 430.15 423.50 427.00 0.0M
2022-06-09 434.15 434.55 426.60 430.05 0.0M
2022-06-08 421.30 436.05 418.00 432.20 0.1M
2022-06-07 426.05 429.00 415.15 421.35 0.1M
2022-06-06 429.70 430.00 422.10 426.00 0.0M
2022-06-03 442.95 445.80 425.50 429.70 0.0M
2022-06-02 435.00 452.00 432.25 442.25 0.1M
2022-06-01 427.70 440.40 426.45 438.10 0.1M
2022-05-31 425.00 431.50 420.35 425.55 0.1M
2022-05-30 414.80 427.50 414.60 425.35 0.1M
2022-05-27 417.00 420.85 410.10 412.65 0.0M
2022-05-26 402.00 416.60 401.10 410.05 0.1M
2022-05-25 415.10 418.50 404.45 406.55 0.1M
2022-05-24 422.45 427.60 416.00 418.90 0.0M
2022-05-23 427.80 428.30 418.55 425.35 0.1M
2022-05-20 416.00 422.00 415.80 420.30 0.0M
2022-05-19 425.10 426.85 410.80 413.85 0.1M
2022-05-18 428.00 432.40 419.00 429.05 0.1M
2022-05-17 420.85 427.65 419.00 419.65 0.1M
2022-05-16 424.00 431.95 414.45 419.10 0.1M
2022-05-13 421.00 429.00 417.25 424.50 0.1M
2022-05-12 411.10 424.35 402.45 414.70 0.1M
2022-05-11 428.60 432.90 405.35 412.65 0.1M
2022-05-10 437.00 442.50 425.00 426.35 0.1M
2022-05-09 441.70 446.00 430.00 441.10 0.1M
2022-05-06 444.00 449.90 436.65 445.75 0.1M
2022-05-05 446.00 457.00 444.00 445.90 0.1M
2022-05-04 455.20 459.70 440.85 444.75 0.1M
2022-05-02 460.00 460.00 450.60 457.25 0.1M
2022-04-29 463.70 471.55 460.00 461.20 0.1M
2022-04-28 471.00 474.20 448.00 463.70 0.1M
2022-04-27 472.20 479.65 458.30 463.70 0.1M
2022-04-26 482.25 484.50 475.85 480.80 0.1M
2022-04-25 485.00 487.25 474.15 476.85 0.1M
2022-04-22 499.80 499.80 489.10 491.30 0.1M
2022-04-21 488.00 496.00 486.35 491.50 0.1M
2022-04-20 489.20 496.90 480.30 482.95 0.1M
2022-04-19 503.45 508.05 483.00 489.15 0.1M
2022-04-18 508.00 509.45 494.00 500.15 0.1M
2022-04-13 513.25 517.75 508.00 509.45 0.1M
2022-04-12 518.00 522.20 506.35 509.40 0.1M
2022-04-11 512.00 529.95 512.00 517.55 0.2M
2022-04-08 522.95 525.00 508.80 512.00 0.2M
2022-04-07 516.40 531.40 514.15 519.80 0.4M
2022-04-06 506.80 520.00 505.00 512.30 0.5M
2022-04-05 477.90 514.20 473.00 504.45 0.8M
2022-04-04 465.00 478.60 462.15 470.40 0.3M
2022-04-01 430.00 464.80 430.00 459.20 0.4M
2022-03-31 432.00 442.80 425.90 429.10 0.5M
2022-03-30 421.25 440.50 420.00 430.45 0.3M
2022-03-29 429.00 441.00 419.00 420.80 0.3M
2022-03-28 437.90 439.95 422.90 426.95 0.3M
2022-03-25 441.00 443.75 437.00 437.90 0.1M
2022-03-24 444.85 447.25 436.00 438.65 0.2M
2022-03-23 452.00 453.35 443.50 444.85 0.1M
2022-03-22 452.00 459.60 450.10 451.25 0.1M
2022-03-21 454.85 460.00 450.00 452.20 0.2M
2022-03-17 450.00 463.60 450.00 454.85 0.1M
2022-03-16 450.85 450.95 444.05 448.60 0.1M
2022-03-15 453.00 458.70 441.50 443.65 0.1M
2022-03-14 466.20 466.20 451.00 452.10 0.1M
2022-03-11 465.00 471.40 460.20 466.20 0.1M
2022-03-10 462.20 469.25 461.25 463.00 0.1M
2022-03-09 448.00 458.00 444.10 454.75 0.1M
2022-03-08 441.00 449.90 438.00 441.90 0.1M
2022-03-07 440.00 445.00 437.35 441.80 0.1M
2022-03-04 448.00 449.90 441.00 445.30 0.1M
2022-03-03 459.50 465.60 450.00 450.55 0.1M
2022-03-02 450.00 463.15 450.00 457.10 0.1M
2022-02-28 463.20 463.20 450.50 455.70 0.1M
2022-02-25 455.80 480.00 455.80 467.45 0.1M
2022-02-24 487.00 487.00 450.00 453.40 0.3M
2022-02-23 483.50 496.80 482.35 492.25 0.1M
2022-02-22 480.00 485.00 480.00 483.50 0.1M
2022-02-21 497.40 497.40 491.60 493.25 0.1M
2022-02-18 501.00 503.90 496.00 498.40 0.1M
2022-02-17 502.90 507.00 500.30 502.00 0.1M
2022-02-16 500.00 508.85 500.00 502.90 0.1M
2022-02-15 503.85 508.70 498.70 501.30 0.1M
2022-02-14 505.00 510.00 501.00 503.85 0.1M
2022-02-11 524.85 524.85 516.15 518.25 0.1M
2022-02-10 523.05 528.95 522.40 525.15 0.1M
2022-02-09 519.50 527.00 519.50 525.00 0.1M
2022-02-08 528.80 529.80 519.40 522.45 0.2M
2022-02-07 527.00 536.40 524.05 526.00 0.2M
2022-02-04 513.70 528.30 513.70 525.10 0.3M
2022-02-03 516.90 517.00 507.00 513.70 0.1M
2022-02-02 504.45 516.00 504.45 512.90 0.1M
2022-02-01 505.65 508.00 498.70 502.50 0.1M
2022-01-31 507.25 518.00 493.65 503.45 0.3M
2022-01-28 503.00 508.50 494.10 497.60 0.1M
2022-01-27 495.00 507.00 493.00 501.00 0.1M
2022-01-25 496.00 504.15 488.15 498.25 0.1M
2022-01-24 495.15 511.05 485.00 497.70 0.3M
2022-01-21 505.00 506.85 492.70 495.15 0.2M
2022-01-20 511.70 515.00 503.70 504.75 0.1M
2022-01-19 521.50 521.50 510.00 511.45 0.1M
2022-01-18 523.20 527.00 518.00 519.05 0.1M
2022-01-17 525.00 529.70 520.75 523.10 0.1M
2022-01-14 522.80 529.30 522.80 527.45 0.1M
2022-01-13 527.70 532.00 525.00 526.55 0.1M
2022-01-12 532.25 533.15 526.50 527.70 0.1M
2022-01-11 530.00 537.70 528.00 528.95 0.1M
2022-01-10 522.90 530.00 522.00 529.15 0.1M
2022-01-07 529.00 537.05 505.00 522.90 0.2M
2022-01-06 534.00 538.50 527.55 529.00 0.1M
2022-01-05 537.95 539.00 531.50 534.40 0.1M
2022-01-04 546.70 546.70 536.00 538.00 0.1M
2022-01-03 550.00 552.30 538.50 544.60 0.2M