Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Aarti Industries Limited (AARTIIND.BO)

428.85
-13.70
(-3.10%)
At close: 3:59:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025442.60447.95420.25428.85428.85205,011
Apr 24, 2025434.05448.80434.05442.55442.55221,699
Apr 23, 2025435.05445.65427.85433.20433.2077,937
Apr 22, 2025425.10444.50422.45434.00434.00359,419
Apr 21, 2025402.85426.75399.05421.65421.65189,139
Apr 17, 2025402.50405.90398.55399.70399.7070,066
Apr 16, 2025402.50407.50396.05405.05405.05119,341
Apr 15, 2025394.80401.65386.30398.35398.35220,089
Apr 11, 2025367.45387.70362.50383.05383.05225,039
Apr 9, 2025360.50365.00354.50357.90357.9069,018
Apr 8, 2025365.00367.95355.50364.20364.2083,119
Apr 7, 2025359.90360.30347.35355.50355.50102,713
Apr 4, 2025399.60399.60372.10374.00374.0099,718
Apr 3, 2025393.20404.30389.60398.15398.1566,140
Apr 2, 2025393.00402.00382.60400.85400.8524,126
Apr 1, 2025393.95397.30388.25391.05391.0526,626
Mar 28, 2025397.95407.00389.00390.50390.5050,386
Mar 27, 2025388.45397.70385.65395.35395.3551,314
Mar 26, 2025397.55399.60388.00389.35389.3554,365
Mar 25, 2025414.95414.95396.25397.75397.75132,942
Mar 24, 2025411.20412.35406.50408.40408.4032,396
Mar 21, 2025400.00409.40398.65407.20407.2053,561
Mar 20, 2025402.50404.25396.40398.80398.8035,621
Mar 19, 2025392.20402.50390.35398.90398.9092,087
Mar 18, 2025387.00391.20385.45388.75388.7538,744
Mar 17, 2025384.30388.50382.50384.50384.5019,482
Mar 13, 2025397.80397.80381.90382.50382.5022,063
Mar 12, 2025394.35397.15384.75391.70391.7022,970
Mar 11, 2025389.05398.00383.75392.55392.5557,650
Mar 10, 2025405.30414.35389.20390.80390.80123,742
Mar 7, 2025410.20413.45405.10406.40406.4023,989
Mar 6, 2025404.90412.05403.10410.85410.8538,890
Mar 5, 2025384.95402.65382.70401.85401.8583,616
Mar 4, 2025375.05390.50374.35382.15382.1574,999
Mar 3, 2025375.20383.00364.30381.55381.55133,093
Feb 28, 2025394.45394.45374.55376.50376.50172,847
Feb 27, 2025401.85404.40392.40395.95395.9541,124
Feb 25, 2025406.85410.35401.00401.85401.8531,134
Feb 24, 2025412.35412.35403.00405.85405.8521,435
Feb 21, 2025420.55427.30411.45412.60412.6046,268
Feb 20, 2025415.65424.85413.30423.00423.0029,674
Feb 19, 2025409.75419.20406.60416.55416.5556,407
Feb 18, 2025420.30420.30404.80409.90409.9062,494
Feb 17, 2025406.65422.40404.90418.40418.4030,204
Feb 14, 2025428.70432.80410.00414.85414.8538,039
Feb 13, 2025444.95445.70431.00432.60432.6027,047
Feb 12, 2025435.05447.45424.10442.10442.10152,679
Feb 11, 2025461.00461.00438.00439.85439.8532,381
Feb 10, 2025467.00467.00451.90455.40455.4057,777
Feb 7, 2025473.65473.65461.40465.15465.1530,886
Feb 6, 2025467.45477.40466.85469.60469.60205,787
Feb 5, 2025452.35468.50452.35465.90465.9066,159
Feb 4, 2025453.50461.90451.40455.20455.2042,631
Feb 3, 2025444.20468.25430.65452.40452.40184,215
Feb 1, 2025447.95463.60440.00459.60459.6087,240
Jan 31, 2025450.90451.65438.75444.15444.15141,492
Jan 30, 2025428.05442.00428.05438.00438.0061,264
Jan 29, 2025414.05429.30409.20427.85427.85104,631
Jan 28, 2025416.60422.00407.20410.45410.4555,430
Jan 27, 2025432.05434.95416.55418.60418.60118,039
Jan 24, 2025452.65453.00436.55439.15439.15190,190
Jan 23, 2025443.95451.25436.20448.20448.2038,776
Jan 22, 2025454.15455.95428.10440.65440.65203,855
Jan 21, 2025453.90466.35450.90453.10453.10430,992
Jan 20, 2025447.75450.60443.35449.20449.2056,598
Jan 17, 2025437.95444.00435.60442.40442.4040,564
Jan 16, 2025432.40440.50432.00438.60438.6090,654
Jan 15, 2025414.85432.00411.65429.25429.25141,960
Jan 14, 2025429.45429.45403.35409.30409.30153,518
Jan 13, 2025417.60434.75407.60409.50409.50215,742
Jan 10, 2025416.00432.20397.00421.45421.45427,858
Jan 9, 2025399.85417.05397.85413.45413.45416,719
Jan 8, 2025406.00407.50390.25398.10398.1076,989
Jan 7, 2025405.45414.00405.00405.25405.2546,633
Jan 6, 2025422.75422.75402.20403.70403.70138,128
Jan 3, 2025414.00424.30414.00420.25420.2553,801
Jan 2, 2025415.05418.00407.05415.15415.1532,875
Jan 1, 2025410.05418.60409.65416.00416.0049,498
Dec 31, 2024410.00413.45406.10410.00410.0031,199
Dec 30, 2024410.80413.55407.00409.85409.8570,840
Dec 27, 2024413.00418.70410.40411.35411.3536,385
Dec 26, 2024415.85416.75408.40413.10413.10115,288
Dec 24, 2024409.60417.50407.45415.55415.5590,084
Dec 23, 2024405.50410.90403.05409.65409.65116,673
Dec 20, 2024416.40423.40402.25403.90403.90222,601
Dec 19, 2024410.85418.00410.85415.65415.65126,126
Dec 18, 2024433.95433.95420.65421.75421.75127,531
Dec 17, 2024436.40439.65428.10429.30429.30103,359
Dec 16, 2024438.05442.55433.60438.55438.5588,912
Dec 13, 2024436.05438.30427.70437.30437.30140,135
Dec 12, 2024446.05449.20436.55437.80437.8094,674
Dec 11, 2024448.00452.20445.75446.70446.7072,154
Dec 10, 2024448.55456.50446.70447.90447.9083,461
Dec 9, 2024454.95454.95446.00448.25448.2551,075
Dec 6, 2024449.25453.35448.20451.55451.5593,830
Dec 5, 2024448.40451.30442.05449.10449.10157,576
Dec 4, 2024445.55453.00444.20447.15447.1588,261
Dec 3, 2024446.30449.30444.00445.15445.1535,585
Dec 2, 2024449.30449.30440.50443.65443.6535,420
Nov 29, 2024448.10451.60445.00448.20448.2079,228
Nov 28, 2024455.65459.85446.20448.40448.40154,530
Nov 27, 2024454.35457.85447.55452.85452.85110,187
Nov 26, 2024441.00452.20438.00451.35451.35140,434
Nov 25, 2024436.00441.30435.00437.95437.9533,517
Nov 22, 2024426.00432.75422.95430.80430.8092,333
Nov 21, 2024434.80434.80423.35425.65425.6554,823
Nov 19, 2024436.95441.90431.20434.80434.8042,833
Nov 18, 2024438.50439.20429.50431.20431.2050,323
Nov 14, 2024428.55440.55428.00438.15438.15109,229
Nov 13, 2024448.75448.75426.50428.55428.5598,625
Nov 12, 2024444.55449.25440.10445.20445.20149,952
Nov 11, 2024456.95459.00427.30439.55439.551,403,710
Nov 8, 2024515.00518.30472.40474.75474.75708,134
Nov 7, 2024521.50525.55514.00515.05515.0548,774
Nov 6, 2024516.35522.50510.50521.30521.3086,389
Nov 4, 2024530.05530.10497.55505.00505.00134,059
Nov 1, 2024519.95528.00512.90525.65525.6585,990
Oct 31, 2024512.45514.00504.60511.35511.3531,578
Oct 29, 2024514.20519.90504.60514.85514.8548,271
Oct 28, 2024491.40512.65483.75510.20510.2076,641
Oct 25, 2024504.70505.95480.15488.05488.0596,075
Oct 24, 2024495.50507.80490.90504.70504.7077,292
Oct 23, 2024491.00500.40482.85493.05493.05154,278
Oct 22, 2024510.00511.00485.15489.20489.2099,085
Oct 21, 2024524.65526.00506.00509.85509.8592,561
Oct 18, 2024519.45526.30509.30524.65524.65125,109
Oct 17, 2024537.95537.95519.40520.90520.9086,077
Oct 16, 2024537.40539.80530.00534.20534.2036,848
Oct 15, 2024535.00541.90534.65538.80538.8053,138
Oct 14, 2024531.95536.40527.90533.55533.5532,125
Oct 11, 2024528.15533.70525.60529.00529.0067,811
Oct 10, 2024534.95534.95525.05527.00527.00100,479
Oct 9, 2024546.85546.85529.55530.25530.2595,778
Oct 8, 2024525.05540.90525.05538.15538.1574,200
Oct 7, 2024551.50556.90528.05531.05531.05208,697
Oct 4, 2024562.95565.00549.10551.45551.45188,563
Oct 3, 2024575.45585.30561.50563.25563.25165,372
Oct 1, 2024580.00592.50579.50587.15587.1590,025
Sep 30, 2024585.50587.25579.20583.00583.0027,962
Sep 27, 2024584.95593.90582.00583.10583.10149,086
Sep 26, 2024586.60588.95575.85582.55582.5527,555
Sep 25, 2024588.45588.80578.90586.60586.6069,753
Sep 24, 2024575.50591.00573.80588.45588.45181,511
Sep 23, 2024575.00579.00570.30575.10575.1045,153
Sep 20, 2024570.00576.35567.15573.45573.45110,980
Sep 19, 2024565.15570.15559.35566.60566.60162,662
Sep 18, 2024565.00567.75560.60561.30561.3036,866
Sep 17, 2024573.05573.90560.55563.35563.3568,030
Sep 16, 2024572.95574.10568.30571.90571.9066,224
Sep 13, 2024571.70577.50568.10568.95568.95140,826
Sep 12, 2024575.65576.95566.05568.10568.10176,825
Sep 11, 2024595.75596.45570.20570.90570.90338,853
Sep 10, 2024593.00601.95590.15596.60596.60137,791
Sep 9, 2024601.15603.45587.10592.55592.55174,927
Sep 6, 2024619.95619.95603.20604.85604.85118,404
Sep 5, 2024615.60621.95611.95617.10617.10133,957
Sep 4, 2024614.85620.90595.25609.75609.75168,804
Sep 3, 2024626.90632.70622.30623.20623.2025,948
Sep 2, 2024625.20635.95625.20626.85626.85105,914
Aug 30, 2024628.50633.00626.30627.05627.0516,645
Aug 29, 2024642.70642.70622.70628.45628.45125,242
Aug 28, 2024643.75648.95629.80640.90640.9093,880
Aug 26, 2024621.25630.90618.20626.80626.80209,319
Aug 23, 2024625.25627.40618.00620.80620.8054,275
Aug 22, 2024628.45631.95619.75625.15625.1551,747
Aug 21, 2024623.45628.95620.15621.70621.7064,729
Aug 20, 2024621.05625.50613.35621.35621.3591,996
Aug 19, 2024605.45624.95603.60616.90616.90278,524
Aug 16, 2024600.75611.00593.85603.40603.40131,379
Aug 14, 2024626.40626.40593.35598.75598.75745,543
Aug 13, 2024717.95717.95614.70621.15621.151,138,342
Aug 12, 2024767.10767.10731.35734.90734.90104,799
Aug 9, 2024759.95761.80742.55746.40746.4050,417
Aug 8, 2024753.95765.35744.85746.90746.9074,638
Aug 7, 2024728.95755.50718.80753.95753.95127,111
Aug 6, 2024710.10737.50710.10718.90718.9051,054
Aug 5, 2024718.05737.30701.00705.80705.8054,508
Aug 2, 2024730.45748.70728.35738.35738.3528,337
Aug 1, 2024753.00756.85733.75741.05741.05105,668
Jul 31, 2024749.75754.45737.00749.75749.7569,792
Jul 30, 2024713.00746.45710.00742.75742.7576,755
Jul 29, 2024705.50724.75705.50715.30715.3035,954
Jul 26, 2024 1 Dividend
Jul 26, 2024696.00713.00693.00706.60706.6026,089
Jul 25, 2024690.20694.10682.90690.30689.3013,395
Jul 24, 2024685.85696.15683.05691.05690.0512,428
Jul 23, 2024699.80699.80630.00686.60685.61127,207
Jul 22, 2024662.00699.30661.00697.80696.7926,482
Jul 19, 2024701.90704.35669.00670.95669.9878,639
Jul 18, 2024705.05706.20691.85704.40703.3849,244
Jul 16, 2024707.95712.00702.00703.60702.5841,178
Jul 15, 2024701.75714.75700.55709.55708.5221,825
Jul 12, 2024698.80710.95698.80705.55704.5318,941
Jul 11, 2024705.00706.95693.60701.45700.4344,167
Jul 10, 2024703.00707.55680.00700.65699.6470,172
Jul 9, 2024706.30712.75701.60705.40704.3849,300
Jul 8, 2024729.70729.70704.60708.95707.9222,336
Jul 5, 2024715.45728.85715.45721.60720.5584,198
Jul 4, 2024713.05727.80707.10718.75717.7141,576
Jul 3, 2024713.15718.85706.80713.65712.6224,513
Jul 2, 2024714.60722.75704.40710.65709.6278,928
Jul 1, 2024683.95707.45683.40704.50703.4824,654
Jun 28, 2024689.55696.65684.25686.05685.0659,461
Jun 27, 2024690.30694.05677.85687.60686.60236,366
Jun 26, 2024694.15702.00691.25694.10693.0914,511
Jun 25, 2024709.90709.90694.25695.20694.1915,180
Jun 24, 2024696.00713.25690.00704.65703.6325,798
Jun 21, 2024713.50716.50702.75707.70706.6791,888
Jun 20, 2024687.00718.55680.25712.75711.72627,338
Jun 19, 2024691.25696.00678.60685.15684.1624,901
Jun 18, 2024674.05692.00674.05690.20689.20115,603
Jun 14, 2024680.95680.95671.50675.90674.9225,825
Jun 13, 2024666.55677.55666.00675.00674.0230,830
Jun 12, 2024658.00669.70657.40665.35664.3988,223
Jun 11, 2024665.45668.20656.15658.45657.5047,968
Jun 10, 2024643.00672.90634.10663.80662.84244,928
Jun 7, 2024625.70639.60625.70634.60633.68112,997
Jun 6, 2024634.00643.55629.60638.40637.4843,277
Jun 5, 2024595.00633.65595.00627.90626.9936,381
Jun 4, 2024620.05623.70563.20596.60595.74212,838
Jun 3, 2024630.05632.00615.40625.75624.8438,944
May 31, 2024618.10619.40608.00610.80609.9267,973
May 30, 2024628.00628.00609.35611.15610.2675,768
May 29, 2024628.85633.65623.00628.65627.7427,346
May 28, 2024616.25632.05616.25628.85627.9437,988
May 27, 2024621.25625.75613.40616.20615.31135,419
May 24, 2024636.00655.90619.35621.45620.55306,471
May 23, 2024634.85634.85624.00627.40626.4925,323
May 22, 2024626.50633.85623.00629.80628.8947,115
May 21, 2024631.55633.55624.80625.75624.8431,333
May 17, 2024625.15633.60618.65628.40627.4960,289
May 16, 2024601.05634.30598.00628.10627.19112,721
May 15, 2024650.75652.55620.00621.75620.85289,547
May 14, 2024673.95673.95651.00653.05652.1080,088
May 13, 2024672.50678.20648.65669.20668.2355,880
May 10, 2024665.05678.65651.45672.50671.5395,707
May 9, 2024707.00709.10663.90665.25664.29114,813
May 8, 2024714.80722.40703.75706.10705.0851,649
May 7, 2024746.80746.80710.00716.65715.6136,489
May 6, 2024738.85753.30738.85749.55748.4629,511
May 3, 2024748.90755.25731.00738.85737.7830,273
May 2, 2024740.85745.95735.45742.65741.5740,607
Apr 30, 2024757.95757.95739.05741.75740.6820,249
Apr 29, 2024751.30769.50745.10754.90753.81127,074
Apr 26, 2024752.45759.50744.45749.30748.2128,497
Apr 25, 2024741.05755.00737.95753.30752.2126,388

Related Tickers

AVTNPL.BO AVT Natural Products Limited
60.73
-1.76%
 
SHHARICH.BO Shree Hari Chemicals Export Limited
149.55
-4.35%
 
SEYAIND.NS Seya Industries Limited
20.04
0.00%
 
RUBFILA.NS Rubfila International Limited
68.55
-3.92%
 
SHALPAINTS.NS Shalimar Paints Limited
109.57
-4.09%
 
ULTRAMAR.BO Ultramarine & Pigments Limited
429.55
-3.45%
 
ALKYLAMINE.BO Alkyl Amines Chemicals Limited
1,806.75
-1.54%
 
JYOTIRES.BO Jyoti Resins and Adhesives Limited
1,236.55
-1.86%
 
HPAL.NS HP Adhesives Limited
53.32
-4.56%
 
AKZOINDIA.NS Akzo Nobel India Limited
3,568.20
+1.76%