BSE - Delayed Quote INR

Aarti Drugs Limited (AARTIDRUGS.BO)

Compare
322.20
-8.45
(-2.56%)
At close: April 9 at 3:29:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025330.00330.00320.30322.20322.208,358
Apr 8, 2025334.50334.50323.90330.65330.657,706
Apr 7, 2025324.95324.95312.50321.50321.5015,196
Apr 4, 2025348.50348.75327.60332.85332.8547,610
Apr 3, 2025343.65359.00342.05348.75348.7521,240
Apr 2, 2025348.95348.95336.30342.55342.5510,706
Apr 1, 2025339.80347.25337.95343.30343.305,529
Mar 28, 2025355.00356.00338.00339.80339.8018,935
Mar 27, 2025334.25356.60331.25352.85352.8558,485
Mar 26, 2025346.40348.00332.05333.65333.6540,783
Mar 25, 2025359.95359.95343.45344.95344.9512,752
Mar 24, 2025360.05366.60354.45356.05356.0510,732
Mar 21, 2025349.90361.05349.90357.75357.7531,864
Mar 20, 2025360.00365.00344.65347.85347.8526,474
Mar 19, 2025355.00359.15352.25356.60356.6023,377
Mar 18, 2025334.00354.20334.00352.65352.6519,058
Mar 17, 2025343.65343.65331.00332.65332.6518,543
Mar 13, 2025337.55345.05332.55341.65341.6532,454
Mar 12, 2025357.00357.00338.70340.15340.1510,972
Mar 11, 2025364.00365.00351.90353.90353.9014,357
Mar 10, 2025377.00377.00359.65363.35363.3515,004
Mar 7, 2025362.35376.95361.80371.10371.1021,937
Mar 6, 2025367.85372.30361.25369.05369.0510,147
Mar 5, 2025350.80364.95350.20364.00364.0011,253
Mar 4, 2025339.85352.65336.10350.70350.7014,444
Mar 3, 2025354.00356.95332.55344.85344.8516,428
Feb 28, 2025375.00375.00349.50351.35351.358,071
Feb 27, 2025371.30375.10362.70369.55369.5512,459
Feb 25, 2025385.50385.50372.00373.30373.308,277
Feb 24, 2025390.20390.20379.00380.05380.056,862
Feb 21, 2025388.45392.00383.95387.90387.9011,771
Feb 20, 2025382.20390.95378.95388.50388.5019,904
Feb 19, 2025378.50387.50377.05383.70383.708,034
Feb 18, 2025389.80389.80377.00381.70381.7015,454
Feb 17, 2025397.00397.00379.55387.40387.4024,778
Feb 14, 2025389.95431.50370.45410.85410.8538,585
Feb 13, 2025390.05398.00381.75383.25383.259,555
Feb 12, 2025393.75394.30378.90393.50393.509,308
Feb 11, 2025396.95403.15389.60393.75393.753,468
Feb 10, 2025431.20431.20403.45404.80404.802,535
Feb 7, 2025428.95428.95414.75415.65415.656,862
Feb 6, 2025421.85431.50415.70423.85423.8534,237
Feb 5, 2025411.05419.80411.05417.05417.0514,020
Feb 4, 2025 1.00 Dividend
Feb 4, 2025424.50426.05412.85414.90414.908,427
Feb 3, 2025413.40425.85405.35424.40423.4030,270
Feb 1, 2025409.75415.95407.00413.40412.4314,609
Jan 31, 2025408.00410.95404.10405.80404.8413,872
Jan 30, 2025399.65415.00394.00407.65406.6920,345
Jan 29, 2025389.80399.65389.05397.40396.4611,517
Jan 28, 2025404.95405.00388.00390.15389.2313,888
Jan 27, 2025406.65406.75395.05401.10400.157,032
Jan 24, 2025415.90416.35406.00409.40408.4415,192
Jan 23, 2025416.90419.10413.80414.40413.426,878
Jan 22, 2025426.95426.95408.20415.90414.9216,757
Jan 21, 2025427.80437.95420.50425.00424.0016,987
Jan 20, 2025425.00427.80418.85425.85424.8536,502
Jan 17, 2025421.75430.00418.65421.25420.2616,638
Jan 16, 2025427.85427.85418.45421.30420.3125,281
Jan 15, 2025417.95427.35414.05415.25414.2714,713
Jan 14, 2025422.05425.00418.00420.15419.1611,003
Jan 13, 2025429.65431.55420.25422.65421.6518,094
Jan 10, 2025442.95443.00428.90429.95428.9414,639
Jan 9, 2025456.00456.00441.15442.35441.319,313
Jan 8, 2025461.90461.90447.30448.05446.996,116
Jan 7, 2025460.05463.55454.00456.55455.4711,799
Jan 6, 2025451.95477.05444.55463.00461.9171,102
Jan 3, 2025454.10460.40452.10454.30453.238,743
Jan 2, 2025456.15463.00453.30455.75454.6815,102
Jan 1, 2025453.05462.50453.05455.65454.589,329
Dec 31, 2024460.00473.00456.00460.65459.5626,001
Dec 30, 2024450.35472.40450.10461.35460.2647,456
Dec 27, 2024451.05480.00448.50451.00449.94129,863
Dec 26, 2024474.00474.00451.00452.30451.2324,494
Dec 24, 2024425.95495.75420.15471.10469.9965,026
Dec 23, 2024428.05428.25420.00423.95422.955,127
Dec 20, 2024430.45433.75425.30427.65426.6412,621
Dec 19, 2024420.05435.00420.05431.90430.8810,745
Dec 18, 2024439.95439.95431.30433.20432.183,226
Dec 17, 2024448.70448.70435.00436.70435.675,445
Dec 16, 2024447.00449.70441.85443.90442.854,496
Dec 13, 2024449.95449.95440.00444.95443.908,195
Dec 12, 2024464.70464.70445.80446.05445.002,659
Dec 11, 2024443.70456.00443.70453.75452.6817,721
Dec 10, 2024458.00458.00443.25444.70443.657,994
Dec 9, 2024455.30458.65453.75455.55454.4810,199
Dec 6, 2024459.80459.80452.35455.25454.188,823
Dec 5, 2024460.20462.55454.20455.30454.2315,679
Dec 4, 2024464.15469.15458.30459.25458.174,526
Dec 3, 2024457.50466.60457.50461.95460.8617,132
Dec 2, 2024459.05465.05456.40458.15457.076,971
Nov 29, 2024464.05466.55458.20461.50460.4114,638
Nov 28, 2024459.00469.00457.00458.75457.679,119
Nov 27, 2024457.10462.45454.55456.50455.4214,739
Nov 26, 2024453.70460.95453.15454.55453.4810,512
Nov 25, 2024458.25460.90451.55453.70452.635,946
Nov 22, 2024460.95460.95441.00449.00447.9418,475
Nov 21, 2024467.70467.70450.00455.75454.684,197
Nov 19, 2024459.95464.00457.25459.65458.579,186
Nov 18, 2024461.75469.10456.80460.60459.513,846
Nov 14, 2024467.00471.95453.60468.00466.906,199
Nov 13, 2024477.00477.00463.50467.20466.106,442
Nov 12, 2024475.15486.15474.60475.55474.432,116
Nov 11, 2024490.00493.00476.20477.75476.6217,413
Nov 8, 2024490.00495.50487.30490.15489.0011,151
Nov 7, 2024494.25502.50492.60495.50494.3314,994
Nov 6, 2024490.95498.00489.35494.30493.1413,173
Nov 4, 2024492.50499.45481.20483.55482.4112,678
Nov 1, 2024494.00494.00485.00487.60486.451,992
Oct 31, 2024486.00494.90476.00483.60482.469,049
Oct 29, 2024487.00487.00480.60484.15483.013,141
Oct 28, 2024477.00486.90473.45483.15482.0112,933
Oct 25, 2024470.55478.20467.00475.05473.9314,544
Oct 24, 2024483.30494.40482.55484.80483.668,910
Oct 23, 2024490.05491.40473.25488.25487.1022,708
Oct 22, 2024494.50494.90479.60488.70487.557,289
Oct 21, 2024503.00503.00492.65494.50493.334,422
Oct 18, 2024500.50501.90494.65499.20498.026,339
Oct 17, 2024510.50510.50499.45500.50499.3211,673
Oct 16, 2024506.55508.95503.85505.00503.816,484
Oct 15, 2024508.00513.70504.35505.05503.866,941
Oct 14, 2024509.00512.80507.85509.65508.452,143
Oct 11, 2024515.10515.10507.00509.55508.353,422
Oct 10, 2024510.00515.00509.00509.85508.652,364
Oct 9, 2024520.85521.20509.65510.20509.004,823
Oct 8, 2024502.50516.15502.50515.45514.242,350
Oct 7, 2024516.95517.95499.50509.00507.806,426
Oct 4, 2024519.95528.85513.65516.20514.9830,386
Oct 3, 2024516.00521.95509.90513.65512.4424,057
Oct 1, 2024505.75525.85505.75521.15519.9210,248
Sep 30, 2024517.45517.45505.05513.05511.8412,693
Sep 27, 2024518.65523.00512.30513.95512.745,851
Sep 26, 2024518.90520.30509.45517.55516.3314,649
Sep 25, 2024526.20526.20515.30520.30519.0729,126
Sep 24, 2024538.00538.00527.40530.00528.7513,355
Sep 23, 2024521.00542.35510.20531.80530.5526,900
Sep 20, 2024521.00526.75517.05524.80523.5612,091
Sep 19, 2024529.90529.90517.30518.80517.584,521
Sep 18, 2024529.05531.20523.00524.85523.615,277
Sep 17, 2024534.85536.55528.00529.80528.558,274
Sep 16, 2024527.35531.90521.60529.65528.407,777
Sep 13, 2024530.00532.75523.25524.75523.5127,496
Sep 12, 2024530.05539.90520.85527.05525.8134,458
Sep 11, 2024544.85551.95526.50529.00527.7533,078
Sep 10, 2024559.65559.65538.30539.85538.5827,178
Sep 9, 2024550.00553.55538.25544.70543.4235,570
Sep 6, 2024565.00568.75551.00553.65552.359,987
Sep 5, 2024565.20576.30565.20566.70565.3630,759
Sep 4, 2024580.85585.00571.00574.80573.4551,907
Sep 3, 2024588.45588.45580.15582.70581.3351,991
Sep 2, 2024583.45590.95580.25584.00582.6251,828
Aug 30, 2024589.85590.35581.30583.10581.7322,121
Aug 29, 2024587.25604.65582.35584.20582.8281,243
Aug 28, 2024599.30600.95582.35584.65583.2754,728
Aug 26, 2024565.25632.10556.25606.35604.92175,166
Aug 23, 2024568.35568.35550.35563.70562.3734,660
Aug 22, 2024600.00601.20558.45563.80562.47139,250
Aug 21, 2024521.05540.00521.05533.85532.5924,274
Aug 20, 2024530.50531.65521.25527.60526.366,033
Aug 19, 2024495.15534.10495.15526.20524.9649,062
Aug 16, 2024507.75507.75495.05497.15495.982,853
Aug 14, 2024499.45502.50491.55498.65497.4814,093
Aug 13, 2024510.00510.70495.00498.35497.182,539
Aug 12, 2024522.00522.00507.95509.70508.501,816
Aug 9, 2024521.00526.95511.00514.45513.247,722
Aug 8, 2024507.00519.50506.10517.15515.939,061
Aug 7, 2024505.90507.00500.55504.95503.7610,503
Aug 6, 2024498.15507.25498.15499.90498.725,330
Aug 5, 2024511.40511.40494.25498.85497.6725,592
Aug 2, 2024503.00516.35500.45511.55510.345,570
Aug 1, 2024511.55512.60503.10506.45505.2616,407
Jul 31, 2024512.55512.65508.00511.05509.854,596
Jul 30, 2024510.20519.60505.45509.10507.9027,278
Jul 29, 2024520.00520.00500.05503.25502.0618,099
Jul 26, 2024541.30541.30525.30526.45525.212,992
Jul 25, 2024540.55545.55524.40525.55524.314,087
Jul 24, 2024527.15535.65525.10530.15528.903,977
Jul 23, 2024530.00530.00507.55526.90525.664,120
Jul 22, 2024511.95522.45504.70521.55520.322,577
Jul 19, 2024522.45527.80509.00512.50511.294,868
Jul 18, 2024538.45538.45518.60522.25521.0221,957
Jul 16, 2024536.50544.80531.35532.90531.644,849
Jul 15, 2024532.90540.05529.75535.85534.5911,472
Jul 12, 2024533.45546.00528.90532.70531.444,649
Jul 11, 2024538.50544.15536.35539.65538.3812,306
Jul 10, 2024549.95553.95531.00533.35532.0918,525
Jul 9, 2024542.05554.90542.05546.30545.0122,427
Jul 8, 2024563.95563.95550.65552.55551.2513,114
Jul 5, 2024531.00556.40531.00554.10552.7952,215
Jul 4, 2024534.65544.75532.75535.85534.5914,486
Jul 3, 2024548.45548.65531.50532.95531.6915,434
Jul 2, 2024535.25556.85530.80544.90543.6285,723
Jul 1, 2024505.00531.95505.00527.80526.566,091
Jun 28, 2024505.05514.35503.10504.15502.9610,086
Jun 27, 2024509.50517.45502.70504.00502.814,348
Jun 26, 2024515.50522.80511.30512.35511.1411,964
Jun 25, 2024519.65523.70515.50516.90515.683,984
Jun 24, 2024509.00517.25505.50515.30514.094,996
Jun 21, 2024524.60529.00506.00509.30508.1014,570
Jun 20, 2024520.80528.25517.10521.15519.926,709
Jun 19, 2024528.00538.90516.00522.00520.7732,767
Jun 18, 2024521.10524.00515.95521.65520.424,653
Jun 14, 2024519.95529.85516.45520.80519.5710,480
Jun 13, 2024514.75519.80510.55514.65513.444,719
Jun 12, 2024514.00518.75510.10513.05511.8420,611
Jun 11, 2024517.00518.40508.25514.25513.045,477
Jun 10, 2024519.80525.25510.85512.05510.848,915
Jun 7, 2024495.00513.15493.30511.30510.1038,936
Jun 6, 2024490.00497.35481.90492.90491.7423,877
Jun 5, 2024484.95487.85465.65481.70480.563,140
Jun 4, 2024487.90487.90450.20475.40474.287,286
Jun 3, 2024480.00492.00478.30487.35486.207,941
May 31, 2024486.60491.95471.15475.15474.037,505
May 30, 2024485.05492.85481.00485.25484.114,893
May 29, 2024494.50497.90482.40484.50483.365,668
May 28, 2024483.00504.40481.00494.55493.3866,407
May 27, 2024488.10491.75479.65482.25481.115,938
May 24, 2024492.00496.65487.05491.00489.845,105
May 23, 2024494.50498.35489.65491.25490.093,717
May 22, 2024490.10499.00487.95494.90493.7316,009
May 21, 2024488.45499.00485.20494.30493.1420,422
May 17, 2024484.70490.95482.70490.00488.8513,315
May 16, 2024481.55486.20477.50485.85484.714,423
May 15, 2024474.05483.15473.25480.20479.076,651
May 14, 2024474.95478.50471.70474.10472.986,628
May 13, 2024453.65475.00453.65472.00470.8911,279
May 10, 2024453.60465.75453.60462.10461.0115,605
May 9, 2024472.05479.80455.70457.90456.8217,850
May 8, 2024474.55483.30473.15474.35473.233,098
May 7, 2024491.15492.60474.00476.00474.888,931
May 6, 2024504.95504.95487.50490.75489.5913,401
May 3, 2024502.00506.10494.05501.35500.176,172
May 2, 2024504.55508.85499.00500.05498.8710,560
Apr 30, 2024513.20513.20503.35504.55503.369,747
Apr 29, 2024504.60513.00504.60508.00506.806,009
Apr 26, 2024491.05505.00491.05503.75502.5612,702
Apr 25, 2024494.85504.30494.85500.40499.229,785
Apr 24, 2024507.95507.95498.60501.30500.1211,935
Apr 23, 2024488.30503.60488.30500.30499.1228,384
Apr 22, 2024491.35499.85491.35493.20492.0412,225
Apr 19, 2024489.65499.00486.25496.25495.0811,051
Apr 18, 2024490.70507.45489.70493.30492.144,381
Apr 16, 2024491.70499.50486.10494.70493.538,986
Apr 15, 2024481.05495.30481.05490.75489.5923,503
Apr 12, 2024507.80515.15496.80504.35503.1611,787
Apr 10, 2024513.75514.80504.15507.50506.3018,046
Apr 9, 2024491.05519.80488.50513.85512.6459,080