Aarti Industries Limited (INE769A01020)
NSE: AARTIIND | Series: EQ | Date of Listing: 08 Feb, 1995
-
LTP
399.95
-0.85 (-0.21 %) -
Open
394.00
392.00 -
High
404.25
401.80 -
Low
389.00
382.80 -
Close
398.45
400.80 -
52W High
769.25
29 Apr, 2024 -
52W Low
364.15
03 Mar, 2025
Upper Circuit: 480.96
Lower Circuit: 320.64
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 394.00 | 404.25 | 389.00 | 399.95 | 398.45 | -2.35 | -0.59 | 769.25 | 364.15 | 1,284,877 | 51.14 Crore | 20,817 |
| 02 Apr, 2025 | 392.00 | 401.80 | 382.80 | 401.10 | 400.80 | 9.65 | 2.47 | 769.25 | 364.15 | 1,021,388 | 40.26 Crore | 16,332 |
| 01 Apr, 2025 | 391.25 | 397.45 | 388.05 | 391.75 | 391.15 | 0.40 | 0.1 | 769.25 | 364.15 | 888,899 | 34.80 Crore | 17,695 |
| 28 Mar, 2025 | 395.00 | 407.70 | 388.50 | 389.00 | 390.75 | -4.75 | -1.2 | 769.25 | 364.15 | 1,488,982 | 59.02 Crore | 23,460 |
| 27 Mar, 2025 | 386.00 | 397.50 | 385.20 | 395.10 | 395.50 | 6.05 | 1.55 | 769.25 | 364.15 | 1,907,764 | 74.81 Crore | 24,810 |
| 26 Mar, 2025 | 398.05 | 398.90 | 388.15 | 388.75 | 389.45 | -8.45 | -2.12 | 769.25 | 364.15 | 1,191,290 | 46.84 Crore | 24,730 |
| 25 Mar, 2025 | 411.30 | 412.10 | 396.55 | 397.20 | 397.90 | -10.50 | -2.57 | 769.25 | 364.15 | 1,933,568 | 77.70 Crore | 36,143 |
| 24 Mar, 2025 | 410.40 | 412.20 | 406.30 | 408.35 | 408.40 | 1.15 | 0.28 | 769.25 | 364.15 | 1,314,862 | 53.82 Crore | 19,318 |
| 21 Mar, 2025 | 400.05 | 409.45 | 398.35 | 407.70 | 407.25 | 8.00 | 2 | 769.25 | 364.15 | 1,851,839 | 75.23 Crore | 27,575 |
| 20 Mar, 2025 | 405.00 | 405.00 | 396.20 | 398.50 | 399.25 | -0.10 | -0.03 | 769.25 | 364.15 | 1,067,701 | 42.77 Crore | 17,606 |
| 19 Mar, 2025 | 391.50 | 402.50 | 389.30 | 398.65 | 399.35 | 10.65 | 2.74 | 769.25 | 364.15 | 1,344,897 | 53.51 Crore | 20,578 |
| 18 Mar, 2025 | 386.10 | 391.50 | 385.50 | 388.95 | 388.70 | 4.00 | 1.04 | 769.25 | 364.15 | 979,747 | 38.06 Crore | 16,202 |
| 17 Mar, 2025 | 385.00 | 388.20 | 382.25 | 384.90 | 384.70 | 1.95 | 0.51 | 769.25 | 364.15 | 821,154 | 31.63 Crore | 15,276 |
| 13 Mar, 2025 | 392.00 | 393.80 | 382.10 | 383.00 | 382.75 | -9.00 | -2.3 | 769.25 | 364.15 | 674,427 | 26.11 Crore | 19,082 |
| 12 Mar, 2025 | 394.00 | 397.40 | 384.70 | 392.40 | 391.75 | -0.90 | -0.23 | 769.25 | 364.15 | 835,049 | 32.59 Crore | 21,625 |
| 11 Mar, 2025 | 391.50 | 398.45 | 384.00 | 393.00 | 392.65 | 1.65 | 0.42 | 769.25 | 364.15 | 1,338,571 | 52.54 Crore | 31,225 |
| 10 Mar, 2025 | 406.30 | 414.40 | 389.10 | 389.95 | 391.00 | -15.30 | -3.77 | 769.25 | 364.15 | 1,199,199 | 48.34 Crore | 28,884 |
| 07 Mar, 2025 | 409.00 | 413.55 | 405.05 | 405.90 | 406.30 | -4.60 | -1.12 | 769.25 | 364.15 | 727,563 | 29.76 Crore | 15,376 |
| 06 Mar, 2025 | 402.05 | 412.35 | 402.00 | 410.65 | 410.90 | 8.95 | 2.23 | 769.25 | 364.15 | 1,165,670 | 47.72 Crore | 20,292 |
| 05 Mar, 2025 | 382.90 | 402.50 | 382.40 | 402.40 | 401.95 | 20.00 | 5.24 | 769.25 | 364.15 | 1,134,502 | 44.95 Crore | 21,552 |
| 04 Mar, 2025 | 376.00 | 390.60 | 374.50 | 381.20 | 381.95 | 0.45 | 0.12 | 769.25 | 364.15 | 952,392 | 36.59 Crore | 20,675 |