BSE - Delayed Quote INR

Aarti Surfactants Limited (AARTISURF.BO)

Compare
423.70
+4.75
+(1.13%)
At close: 3:29:39 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025410.45425.80406.80423.70423.70734
Apr 8, 2025402.00421.95402.00418.95418.951,602
Apr 7, 2025388.40412.90388.40408.05408.051,564
Apr 4, 2025441.75441.75423.00430.05430.052,059
Apr 3, 2025429.00446.05429.00444.85444.851,981
Apr 2, 2025434.70434.70410.25432.10432.10920
Apr 1, 2025401.00420.95401.00420.95420.951,690
Mar 28, 2025409.00420.00400.50400.95400.957,001
Mar 27, 2025408.25411.70400.00402.30402.303,111
Mar 26, 2025425.70426.00407.00408.60408.606,321
Mar 25, 2025449.10453.05425.40426.65426.654,346
Mar 24, 2025457.80466.65446.00447.75447.751,209
Mar 21, 2025447.25456.00443.10444.50444.502,050
Mar 20, 2025459.50459.50435.15440.00440.006,989
Mar 19, 2025441.00455.45437.20446.20446.20624
Mar 18, 2025437.00440.00424.00433.80433.802,757
Mar 17, 2025433.00444.70418.00419.05419.052,014
Mar 13, 2025446.30451.70439.70440.00440.00987
Mar 12, 2025450.95453.60441.30445.35445.35739
Mar 11, 2025451.30463.95442.70448.75448.753,291
Mar 10, 2025459.25477.55444.10452.25452.254,168
Mar 7, 2025480.15482.70455.55466.00466.003,899
Mar 6, 2025438.05459.75438.05459.75459.751,282
Mar 5, 2025424.25437.90419.65437.90437.903,646
Mar 4, 2025413.80424.95405.90417.05417.051,890
Mar 3, 2025425.05429.15402.55413.80413.804,005
Feb 28, 2025431.30434.50424.00428.30428.304,025
Feb 27, 2025451.90451.90425.25439.85439.855,798
Feb 25, 2025463.00471.40450.00451.90451.904,636
Feb 24, 2025485.00485.00461.00469.85469.853,096
Feb 21, 2025461.80495.80461.80485.70485.701,404
Feb 20, 2025465.75480.50456.35479.10479.101,664
Feb 19, 2025447.30477.80444.85463.80463.802,113
Feb 18, 2025472.35481.05443.90453.45453.454,426
Feb 17, 2025492.00504.50468.00472.35472.353,294
Feb 14, 2025514.05523.40490.10497.10497.103,860
Feb 13, 2025525.15543.50511.00516.35516.354,102
Feb 12, 2025560.00560.00537.00538.40538.402,175
Feb 11, 2025577.65577.65555.00557.40557.402,073
Feb 10, 2025606.05606.05575.00580.15580.151,691
Feb 7, 2025592.55615.00591.00611.75611.75259
Feb 6, 2025592.60619.25589.55600.45600.453,079
Feb 5, 2025581.45593.80571.25587.50587.501,508
Feb 4, 2025582.30592.30582.00582.00582.00369
Feb 3, 2025581.60587.00561.00575.75575.751,216
Feb 1, 2025588.60599.15586.10590.15590.1543
Jan 31, 2025578.95599.00578.60595.60595.601,927
Jan 30, 2025582.70582.70570.00572.75572.751,044
Jan 29, 2025562.95583.00554.50582.70582.701,861
Jan 28, 2025554.90579.90544.75555.25555.252,909
Jan 27, 2025576.00576.65558.00566.25566.254,848
Jan 24, 2025602.10602.10580.00583.70583.703,487
Jan 23, 2025602.25604.55589.00600.50600.501,196
Jan 22, 2025600.00601.70585.00599.75599.75522
Jan 21, 2025626.20626.20602.60604.25604.25626
Jan 20, 2025602.65620.00602.65610.00610.00237
Jan 17, 2025620.95620.95606.25612.55612.55272
Jan 16, 2025631.50631.50597.05602.10602.101,408
Jan 15, 2025628.80628.80599.85604.90604.90512
Jan 14, 2025620.00620.00592.35603.15603.151,155
Jan 13, 2025615.00615.00586.00592.80592.80733
Jan 10, 2025621.00621.30611.80613.20613.20129
Jan 9, 2025639.00640.85623.85625.35625.35948
Jan 8, 2025643.00643.00629.00639.55639.55972
Jan 7, 2025629.30647.50629.30633.40633.40433
Jan 6, 2025638.10650.15627.30638.50638.50475
Jan 3, 2025654.85666.95653.00654.95654.95453
Jan 2, 2025648.90648.90635.00635.80635.80349
Jan 1, 2025656.80656.80633.85635.95635.951,382
Dec 31, 2024651.00651.00629.00638.20638.202,031
Dec 30, 2024645.00655.90642.00642.00642.00261
Dec 27, 2024649.90657.95642.75646.35646.35357
Dec 26, 2024645.00645.00631.15631.15631.15268
Dec 24, 2024645.00645.00637.00640.60640.60350
Dec 23, 2024645.00647.00631.60639.95639.95193
Dec 20, 2024650.85650.95640.00641.40641.40965
Dec 19, 2024646.00654.80646.00650.85650.85270
Dec 18, 2024646.05655.00646.00651.00651.00686
Dec 17, 2024652.00662.45646.30657.85657.851,389
Dec 16, 2024658.00667.90645.25658.65658.651,431
Dec 13, 2024651.10668.80633.10655.55655.551,700
Dec 12, 2024673.90674.90653.10661.95661.951,857
Dec 11, 2024659.20683.50647.10680.60680.60606
Dec 10, 2024671.50676.65651.10657.35657.35823
Dec 9, 2024646.45674.90646.45671.50671.501,451
Dec 6, 2024661.00661.00650.10659.60659.601,713
Dec 5, 2024651.00664.40645.05656.55656.551,745
Dec 4, 2024647.00658.70638.50654.80654.80370
Dec 3, 2024651.90651.90634.00645.95645.951,591
Dec 2, 2024629.80642.00620.10638.50638.502,295
Nov 29, 2024657.00657.00625.00648.60648.60651
Nov 28, 2024649.95658.00635.80646.35646.35235
Nov 27, 2024648.00648.00633.05645.00645.00705
Nov 26, 2024649.90649.90633.00633.00633.001,533
Nov 25, 2024663.75663.75636.80643.10643.10147
Nov 22, 2024644.95657.90626.00636.80636.80642
Nov 21, 2024674.00674.00636.00649.95649.95125
Nov 19, 2024651.00674.90626.00647.20647.201,631
Nov 18, 2024639.00649.90625.10644.45644.45540
Nov 14, 2024649.80654.90632.00639.00639.002,694
Nov 13, 2024650.65680.50650.65650.65650.652,306
Nov 12, 2024685.05685.05684.85684.85684.852,079
Nov 11, 2024748.90748.90700.25720.85720.851,290
Nov 8, 2024751.45751.45725.00731.40731.40647
Nov 7, 2024736.00745.00724.50730.35730.351,345
Nov 6, 2024737.00750.00712.20730.85730.852,093
Nov 4, 2024721.50751.00710.00737.10737.101,324
Nov 1, 2024740.00750.00725.00743.40743.40493
Oct 31, 2024753.90753.90725.00740.00740.0072
Oct 29, 2024700.00737.90700.00718.05718.051,133
Oct 28, 2024662.15715.90662.15703.95703.95691
Oct 25, 2024721.35722.00696.05697.00697.001,307
Oct 24, 2024725.00739.80720.00720.00720.00412
Oct 23, 2024739.50739.50711.00723.45723.45673
Oct 22, 2024759.95759.95708.15723.80723.802,179
Oct 21, 2024760.00774.90731.00744.40744.401,921
Oct 18, 2024768.00788.00765.00768.00768.00252
Oct 17, 2024803.90803.90766.00778.00778.00235
Oct 16, 2024764.80787.90760.00766.00766.001,144
Oct 15, 2024810.00810.00764.00764.05764.05993
Oct 14, 2024804.00804.00765.50772.00772.00444
Oct 11, 2024834.20834.20765.00767.30767.301,777
Oct 10, 2024797.35802.00770.50794.50794.501,403
Oct 9, 2024803.00819.00790.00797.30797.302,131
Oct 8, 2024777.60801.00751.65800.05800.051,484
Oct 7, 2024800.00809.00769.35774.90774.903,653
Oct 4, 2024804.20845.90800.30809.25809.252,750
Oct 3, 2024812.05859.80808.80815.20815.206,136
Oct 1, 2024843.90843.90816.00830.75830.755,828
Sep 30, 2024830.00842.15818.05825.60825.601,621
Sep 27, 2024821.00868.00820.00827.25827.2512,859
Sep 26, 2024844.40848.45820.00822.60822.602,897
Sep 25, 2024848.00865.00831.00839.15839.152,409
Sep 24, 2024855.00859.90839.35845.95845.954,962
Sep 23, 2024867.95876.70815.80842.65842.659,880
Sep 20, 2024873.00885.45847.25850.95850.953,493
Sep 19, 2024891.80897.55823.65858.25858.2530,716
Sep 18, 2024890.00918.70861.10888.35888.3530,534
Sep 17, 2024806.05910.00806.05900.00900.00125,930
Sep 16, 2024641.40769.65641.40769.65769.65172,030
Sep 13, 2024652.50660.55634.00641.40641.401,992
Sep 12, 2024640.05658.30640.05652.50652.501,341
Sep 11, 2024660.05664.40642.35652.10652.10793
Sep 10, 2024666.00668.00652.70656.05656.051,823
Sep 9, 2024662.05665.65644.00663.25663.252,195
Sep 6, 2024657.15665.00645.00653.10653.105,485
Sep 5, 2024659.00663.95650.00653.50653.503,479
Sep 4, 2024640.00660.15637.70655.40655.408,058
Sep 3, 2024636.25654.95636.25651.60651.601,108
Sep 2, 2024653.45653.50641.60649.00649.002,792
Aug 30, 2024645.00651.30641.40646.40646.401,092
Aug 29, 2024662.00664.25642.00642.55642.551,026
Aug 28, 2024641.10663.00641.10657.40657.402,186
Aug 26, 2024664.00664.00639.05645.00645.002,065
Aug 23, 2024660.00660.00636.90641.00641.00963
Aug 22, 2024643.80656.00642.25648.70648.704,697
Aug 21, 2024636.50639.55633.15636.70636.702,479
Aug 20, 2024634.80642.35634.10635.90635.902,274
Aug 19, 2024650.00650.00633.00633.55633.552,114
Aug 16, 2024626.35636.05623.90634.10634.101,982
Aug 14, 2024613.00627.05613.00626.35626.35631
Aug 13, 2024645.00645.00622.75625.00625.002,674
Aug 12, 2024616.90639.65616.90637.00637.00658
Aug 9, 2024633.95633.95625.55629.45629.451,036
Aug 8, 2024625.15632.65623.10630.60630.601,778
Aug 7, 2024614.00634.50610.00628.75628.752,299
Aug 6, 2024618.05632.95606.05608.30608.303,607
Aug 5, 2024630.00630.00616.60618.05618.056,324
Aug 2, 2024642.00648.75635.35637.60637.604,873
Aug 1, 2024650.00651.95643.85648.10648.10263
Jul 31, 2024663.55663.55650.00651.00651.001,282
Jul 30, 2024640.20651.00639.55650.50650.503,704
Jul 29, 2024654.25654.25636.10638.55638.552,054
Jul 26, 2024648.90649.85638.10640.65640.65507
Jul 25, 2024659.85659.85635.25642.65642.651,181
Jul 24, 2024648.05656.95630.00639.30639.305,325
Jul 23, 2024650.00651.00625.00647.40647.405,298
Jul 22, 2024660.00660.00639.90644.80644.808,801
Jul 19, 2024712.20712.20688.00695.65695.653,603
Jul 18, 2024709.45724.75702.35712.95712.952,538
Jul 16, 2024715.25718.25700.50703.65703.653,721
Jul 15, 2024697.40717.00693.65713.95713.956,201
Jul 12, 2024721.00722.05703.20708.85708.851,048
Jul 11, 2024734.80734.80709.25717.10717.103,347
Jul 10, 2024752.15752.15704.00718.65718.653,640
Jul 9, 2024718.00771.00700.85737.90737.9020,562
Jul 8, 2024681.00714.95681.00697.20697.205,848
Jul 5, 2024710.65710.65697.00699.60699.601,970
Jul 4, 2024726.90726.90691.60710.05710.051,902
Jul 3, 2024683.60696.00683.60691.15691.151,742
Jul 2, 2024682.00698.00675.80689.60689.605,047
Jul 1, 2024660.35691.85660.35680.85680.851,279
Jun 28, 2024677.90681.80671.05674.20674.202,780
Jun 27, 2024684.95684.95669.20675.95675.951,790
Jun 26, 2024686.90695.00677.65679.90679.901,213
Jun 25, 2024714.90714.90682.65684.20684.207,589
Jun 24, 2024702.00713.75691.10696.10696.105,502
Jun 21, 2024720.00731.00706.00715.60715.608,723
Jun 20, 2024682.00738.40679.05718.05718.058,226
Jun 19, 2024680.00690.15675.60676.65676.652,036
Jun 18, 2024689.00693.70673.95680.95680.952,686
Jun 14, 2024700.00700.00681.25686.60686.603,137
Jun 13, 2024693.05697.30687.95691.05691.051,188
Jun 12, 2024689.95695.10680.05694.20694.204,054
Jun 11, 2024685.00697.55679.95685.75685.752,676
Jun 10, 2024670.95680.00651.00676.45676.455,600
Jun 7, 2024652.05671.90652.05661.95661.953,708
Jun 6, 2024674.45680.60660.95665.40665.403,978
Jun 5, 2024622.50671.00622.50664.15664.156,106
Jun 4, 2024680.50680.50634.70643.95643.952,635
Jun 3, 2024675.35675.50654.95658.20658.201,519
May 31, 2024653.25674.80651.70662.10662.102,461
May 30, 2024661.20661.20650.80653.55653.55648
May 29, 2024685.00685.00656.20656.95656.951,756
May 28, 2024666.30666.95658.00660.90660.90873
May 27, 2024667.85674.10656.35667.00667.002,111
May 24, 2024662.25673.10662.00663.85663.851,330
May 23, 2024702.90702.90665.05668.15668.153,105
May 22, 2024688.95688.95669.65672.75672.75442
May 21, 2024691.35694.00672.65675.30675.307,082
May 17, 2024697.95702.60689.65690.30690.306,038
May 16, 2024694.75700.05681.80696.60696.602,834
May 15, 2024713.90713.90681.35685.95685.951,778
May 14, 2024674.10712.20669.80699.95699.953,470
May 13, 2024678.45678.45650.10665.55665.555,302
May 10, 2024660.05690.00655.00680.40680.404,703
May 9, 2024672.10675.05660.00665.55665.555,152
May 8, 2024660.05684.15658.70678.95678.953,949
May 7, 2024678.50678.90658.00661.45661.457,132
May 6, 2024693.00693.00671.50675.15675.157,454
May 3, 2024690.75698.25680.05686.95686.958,069
May 2, 2024705.75714.10683.00687.65687.659,549
Apr 30, 2024725.60725.60706.70708.20708.2012,096
Apr 29, 2024719.20788.45693.10728.45728.45192,400
Apr 26, 2024646.55682.30631.00657.05657.053,499
Apr 25, 2024640.75647.70630.95636.25636.251,986
Apr 24, 2024635.20653.90628.10633.40633.409,297
Apr 23, 2024672.00675.00633.50636.05636.056,802
Apr 22, 2024659.05680.00651.70670.45670.457,148
Apr 19, 2024658.00664.35643.30649.30649.305,453
Apr 18, 2024672.75672.75660.45664.15664.151,216
Apr 16, 2024684.75684.75656.30661.50661.503,809
Apr 15, 2024630.00689.30620.45662.80662.804,732
Apr 12, 2024677.05678.00656.00658.20658.2011,452
Apr 10, 2024634.95679.55614.00676.90676.909,929
Apr 9, 2024619.80635.05613.85617.70617.702,833