Aarti Pharmalabs Limited (INE0LRU01027)
NSE: AARTIPHARM | Series: EQ | Date of Listing: 30 Jan, 2023
-
LTP
805.35
52.55 (6.98 %) -
Open
768.00
756.95 -
High
820.80
767.75 -
Low
749.95
742.80 -
Close
807.00
752.80 -
52W High
837.25
19 Feb, 2025 -
52W Low
430.00
15 Apr, 2024
Upper Circuit: 903.36
Lower Circuit: 602.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 768.00 | 820.80 | 749.95 | 805.35 | 807.00 | 54.20 | 7.2 | 837.25 | 371.10 | 1,663,183 | 130.87 Crore | 67,526 |
| 02 Apr, 2025 | 756.95 | 767.75 | 742.80 | 753.95 | 752.80 | -0.75 | -0.1 | 837.25 | 371.10 | 277,366 | 21.03 Crore | 19,669 |
| 01 Apr, 2025 | 745.10 | 764.95 | 741.00 | 753.80 | 753.55 | 4.30 | 0.57 | 837.25 | 371.10 | 351,016 | 26.48 Crore | 25,843 |
| 28 Mar, 2025 | 749.25 | 760.00 | 742.50 | 746.00 | 749.25 | 3.25 | 0.44 | 837.25 | 371.10 | 389,376 | 29.36 Crore | 18,480 |
| 27 Mar, 2025 | 733.00 | 749.25 | 714.90 | 749.25 | 746.00 | 12.80 | 1.75 | 837.25 | 371.10 | 451,848 | 33.11 Crore | 28,177 |
| 26 Mar, 2025 | 723.95 | 740.00 | 718.30 | 735.80 | 733.20 | 9.20 | 1.27 | 837.25 | 371.10 | 464,761 | 33.93 Crore | 25,796 |
| 25 Mar, 2025 | 740.00 | 748.00 | 710.00 | 720.00 | 724.00 | -10.00 | -1.36 | 837.25 | 371.10 | 693,340 | 50.39 Crore | 43,807 |
| 24 Mar, 2025 | 770.00 | 771.95 | 727.00 | 732.00 | 734.00 | -27.10 | -3.56 | 837.25 | 371.10 | 672,929 | 50.24 Crore | 41,000 |
| 21 Mar, 2025 | 774.40 | 788.05 | 717.60 | 764.00 | 761.10 | -7.65 | -1 | 837.25 | 371.10 | 1,592,489 | 119.86 Crore | 78,990 |
| 20 Mar, 2025 | 777.90 | 793.70 | 761.50 | 767.40 | 768.75 | -0.25 | -0.03 | 837.25 | 371.10 | 1,108,854 | 85.92 Crore | 57,259 |
| 19 Mar, 2025 | 761.00 | 792.20 | 753.00 | 769.80 | 769.00 | 14.20 | 1.88 | 837.25 | 371.10 | 949,696 | 73.15 Crore | 44,443 |
| 18 Mar, 2025 | 775.00 | 784.00 | 750.30 | 753.20 | 754.80 | -19.50 | -2.52 | 837.25 | 371.10 | 468,989 | 35.69 Crore | 26,468 |
| 17 Mar, 2025 | 744.45 | 784.50 | 742.60 | 777.90 | 774.30 | 35.35 | 4.78 | 837.25 | 371.10 | 675,280 | 52.08 Crore | 45,303 |
| 13 Mar, 2025 | 734.35 | 748.50 | 726.60 | 734.00 | 738.95 | 7.75 | 1.06 | 837.25 | 371.10 | 268,984 | 19.98 Crore | 20,162 |
| 12 Mar, 2025 | 738.45 | 749.35 | 721.70 | 731.00 | 731.20 | -1.45 | -0.2 | 837.25 | 371.10 | 220,083 | 16.11 Crore | 17,243 |
| 11 Mar, 2025 | 740.00 | 740.00 | 712.60 | 736.00 | 732.65 | -14.70 | -1.97 | 837.25 | 371.10 | 345,671 | 25.14 Crore | 22,910 |
| 10 Mar, 2025 | 744.90 | 770.00 | 741.05 | 746.00 | 747.35 | 8.35 | 1.13 | 837.25 | 371.10 | 384,642 | 29.15 Crore | 31,818 |
| 07 Mar, 2025 | 744.90 | 763.85 | 732.00 | 741.00 | 739.00 | -7.95 | -1.06 | 837.25 | 371.10 | 339,194 | 25.32 Crore | 22,668 |
| 06 Mar, 2025 | 769.40 | 773.00 | 742.30 | 744.90 | 746.95 | -11.90 | -1.57 | 837.25 | 371.10 | 337,835 | 25.46 Crore | 27,904 |
| 05 Mar, 2025 | 735.60 | 765.80 | 727.80 | 759.30 | 758.85 | 30.15 | 4.14 | 837.25 | 371.10 | 508,262 | 38.19 Crore | 35,791 |
| 04 Mar, 2025 | 712.00 | 739.50 | 705.65 | 734.95 | 728.70 | 10.60 | 1.48 | 837.25 | 371.10 | 345,290 | 25.13 Crore | 30,696 |