Aarti Industries Limited (INE769A01020)
NSE: AARTIIND | Series: EQ | Date of Listing: 08 Feb, 1995
-
LTP
405.00
-10.50 (-2.53 %) -
Open
417.70
415.00 -
High
423.45
418.05 -
Low
402.10
413.25 -
Close
403.85
415.50 -
52W High
769.25
29 Apr, 2024 -
52W Low
402.10
20 Dec, 2024
Upper Circuit: 498.60
Lower Circuit: 332.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 417.70 | 423.45 | 402.10 | 405.00 | 403.85 | -11.65 | -2.8 | 769.25 | 402.10 | 2,108,623 | 86.48 Crore | 56,760 |
| 19 Dec, 2024 | 415.00 | 418.05 | 413.25 | 415.70 | 415.50 | -6.20 | -1.47 | 769.25 | 413.25 | 1,006,346 | 41.81 Crore | 31,516 |
| 18 Dec, 2024 | 430.80 | 430.80 | 420.50 | 422.00 | 421.70 | -7.45 | -1.74 | 769.25 | 420.50 | 964,910 | 41.01 Crore | 27,619 |
| 17 Dec, 2024 | 438.40 | 439.80 | 428.00 | 428.95 | 429.15 | -9.25 | -2.11 | 769.25 | 422.60 | 1,066,205 | 46.11 Crore | 26,552 |
| 16 Dec, 2024 | 439.60 | 442.60 | 433.30 | 438.65 | 438.40 | 1.20 | 0.27 | 769.25 | 422.60 | 860,325 | 37.67 Crore | 22,370 |
| 13 Dec, 2024 | 437.50 | 438.35 | 427.75 | 437.50 | 437.20 | -0.50 | -0.11 | 769.25 | 422.60 | 1,089,499 | 47.15 Crore | 24,728 |
| 12 Dec, 2024 | 447.00 | 448.95 | 436.40 | 437.00 | 437.70 | -8.90 | -1.99 | 769.25 | 422.60 | 1,077,646 | 47.48 Crore | 22,632 |
| 11 Dec, 2024 | 449.70 | 452.25 | 446.00 | 446.70 | 446.60 | -1.00 | -0.22 | 769.25 | 422.60 | 712,245 | 31.97 Crore | 16,261 |
| 10 Dec, 2024 | 450.00 | 456.50 | 446.55 | 448.50 | 447.60 | -0.80 | -0.18 | 769.25 | 422.60 | 1,746,995 | 78.81 Crore | 26,003 |
| 09 Dec, 2024 | 452.00 | 454.75 | 445.70 | 448.80 | 448.40 | -3.20 | -0.71 | 769.25 | 422.60 | 1,785,516 | 80.37 Crore | 26,701 |
| 06 Dec, 2024 | 449.80 | 453.40 | 448.05 | 452.00 | 451.60 | 2.60 | 0.58 | 769.25 | 422.60 | 1,245,036 | 56.13 Crore | 19,133 |
| 05 Dec, 2024 | 450.00 | 451.35 | 441.90 | 449.80 | 449.00 | 1.90 | 0.42 | 769.25 | 422.60 | 1,806,969 | 80.80 Crore | 29,705 |
| 04 Dec, 2024 | 447.00 | 453.35 | 444.10 | 447.90 | 447.10 | 2.00 | 0.45 | 769.25 | 422.60 | 1,171,294 | 52.52 Crore | 24,621 |
| 03 Dec, 2024 | 445.00 | 449.65 | 443.95 | 444.50 | 445.10 | 1.15 | 0.26 | 769.25 | 422.60 | 986,176 | 44.06 Crore | 28,720 |
| 02 Dec, 2024 | 448.00 | 448.00 | 440.20 | 444.00 | 443.95 | -4.35 | -0.97 | 769.25 | 422.60 | 1,934,835 | 85.88 Crore | 34,075 |
| 29 Nov, 2024 | 447.20 | 451.95 | 445.20 | 447.05 | 448.30 | -0.05 | -0.01 | 769.25 | 422.60 | 600,989 | 26.96 Crore | 18,478 |
| 28 Nov, 2024 | 453.50 | 459.75 | 445.85 | 449.50 | 448.35 | -4.40 | -0.97 | 769.25 | 422.60 | 1,150,900 | 52.09 Crore | 29,764 |
| 27 Nov, 2024 | 452.90 | 458.00 | 447.55 | 453.25 | 452.75 | 1.40 | 0.31 | 769.25 | 422.60 | 2,084,239 | 94.21 Crore | 34,713 |
| 26 Nov, 2024 | 440.90 | 452.40 | 438.20 | 451.50 | 451.35 | 13.45 | 3.07 | 769.25 | 422.60 | 1,987,288 | 88.99 Crore | 39,609 |
| 25 Nov, 2024 | 435.70 | 441.50 | 434.75 | 437.70 | 437.90 | 7.05 | 1.64 | 769.25 | 422.60 | 1,097,493 | 48.07 Crore | 19,424 |