AARTIIND Historical Share Price Data

Aarti Industries Ltd Share Price

CMP as on 01-Dec-23 12:00
₹ 553

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

Aarti Industries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
02-Nov-2023	450.05	458.05	449.3	456.55	12240	239207480.8	221568	8.75	6.50
03-Nov-2023	460	464.05	458.8	460.55	10905	239226336.55	206026	5.25	0.55
06-Nov-2023	479.95	513.7	475	510	163848	7398758198.15	2365065	38.70	30.05
07-Nov-2023	499	511.7	498.75	508.95	38665	1586331654.95	655877	12.95	9.95
08-Nov-2023	509	517.9	504.9	515	33089	1126155620.95	759444	13.00	6.00
09-Nov-2023	515	515.75	507.45	508.3	16092	494058417.7	371696	8.30	-6.70
10-Nov-2023	508.35	512	501.85	511.15	15878	408512300.05	262314	10.15	2.80
12-Nov-2023	524.5	524.5	516	518.6	23566	405243063.1	488557	8.50	-5.90
13-Nov-2023	519.8	520.3	514.75	517.9	19818	504623549.75	410068	5.55	-1.90
15-Nov-2023	522	524.45	518	522.65	24600	709152469.25	613727	6.45	0.65
16-Nov-2023	525.8	534.8	522.3	525.25	35816	1134233624.7	739215	12.50	-0.55
17-Nov-2023	525.3	532.55	522.15	526.75	23754	747312102.8	608177	10.40	1.45
20-Nov-2023	526	529	515.55	517.1	19982	452952982.15	388485	13.45	-8.90
21-Nov-2023	519.65	525.45	518.2	521.1	14224	394244234.9	355987	7.25	1.45
22-Nov-2023	521.85	524.7	518.65	521.1	11266	329818168.75	341838	6.05	-0.75
23-Nov-2023	523.9	536.6	520.55	529.75	35101	1020252922.75	704620	16.05	5.85
24-Nov-2023	529.75	536.3	529.75	531.45	21348	509972646.3	409526	6.55	1.70
28-Nov-2023	535.25	535.25	528	530.05	21186	382879707.7	345641	7.25	-5.20
29-Nov-2023	530.25	563	529.2	559.25	90759	3730819179.95	3009384	33.80	29.00
30-Nov-2023	562	570.7	551.45	554.35	69594	2346210091.4	1468637	19.25	-7.65
01-Dec-2023	558	561	546.2	553.3	54886	1588032718.4	1822914	14.80	-4.70