AARTIIND Historical Share Price Data

Aarti Industries Ltd Share Price

AARTIIND

CMP as on 01-Dec-23 12:00
₹ 553

icon -1.05 | -0.19%

Open
₹ 558
Turnover(lac)
₹ 15,888
Prev. Close
₹ 554.35
Day's Vol (shares)
₹ 2,871,480
Day's Vol (shares)
₹ 546.20         ₹ 561.00

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Aarti Industries Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
02-Nov-2023450.05458.05449.3456.5512240239207480.82215688.756.50
03-Nov-2023460464.05458.8460.5510905239226336.552060265.250.55
06-Nov-2023479.95513.74755101638487398758198.15236506538.7030.05
07-Nov-2023499511.7498.75508.95386651586331654.9565587712.959.95
08-Nov-2023509517.9504.9515330891126155620.9575944413.006.00
09-Nov-2023515515.75507.45508.316092494058417.73716968.30-6.70
10-Nov-2023508.35512501.85511.1515878408512300.0526231410.152.80
12-Nov-2023524.5524.5516518.623566405243063.14885578.50-5.90
13-Nov-2023519.8520.3514.75517.919818504623549.754100685.55-1.90
15-Nov-2023522524.45518522.6524600709152469.256137276.450.65
16-Nov-2023525.8534.8522.3525.25358161134233624.773921512.50-0.55
17-Nov-2023525.3532.55522.15526.7523754747312102.860817710.401.45
20-Nov-2023526529515.55517.119982452952982.1538848513.45-8.90
21-Nov-2023519.65525.45518.2521.114224394244234.93559877.251.45
22-Nov-2023521.85524.7518.65521.111266329818168.753418386.05-0.75
23-Nov-2023523.9536.6520.55529.75351011020252922.7570462016.055.85
24-Nov-2023529.75536.3529.75531.4521348509972646.34095266.551.70
28-Nov-2023535.25535.25528530.0521186382879707.73456417.25-5.20
29-Nov-2023530.25563529.2559.25907593730819179.95300938433.8029.00
30-Nov-2023562570.7551.45554.35695942346210091.4146863719.25-7.65
01-Dec-2023558561546.2553.3548861588032718.4182291414.80-4.70