NSE - Delayed Quote
INR
Aarti Pharmalabs Limited (AARTIPHARM.NS)
929.70
+1.40
(+0.15%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
936.90
949.80
920.10
929.70
929.70
95,610
Nov 6, 2026
920.00
932.70
900.00
929.10
929.10
434,680
Nov 5, 2026
945.00
946.50
917.55
928.30
928.30
327,862
Nov 4, 2026
927.40
934.50
912.60
926.50
926.50
352,298
Nov 3, 2026
898.00
931.20
895.00
919.95
919.95
675,997
Nov 2, 2026
873.20
898.55
870.05
888.80
888.80
464,241
Oct 30, 2026
938.00
938.00
865.00
872.70
872.70
643,478
Oct 29, 2026
900.00
970.00
855.00
927.65
927.65
3,482,346
Oct 28, 2026
892.50
898.90
869.40
881.95
881.95
466,961
Oct 27, 2026
830.00
890.60
816.40
885.90
885.90
556,818
Oct 26, 2026
820.00
843.00
811.00
823.10
823.10
323,611
Oct 23, 2026
832.00
832.00
782.00
820.85
820.85
702,860
Oct 22, 2026
840.00
844.00
821.00
828.80
828.80
414,639
Oct 21, 2026
842.00
852.10
825.70
843.25
843.25
650,314
Oct 19, 2026
879.00
879.00
830.80
832.35
832.35
451,955
Oct 16, 2026
867.50
890.65
864.85
873.65
873.65
307,606
Oct 15, 2026
865.00
870.00
858.00
863.80
863.80
202,955
Oct 14, 2026
884.00
884.00
846.80
867.65
867.65
607,831
Oct 13, 2026
878.35
888.00
845.15
884.50
884.50
501,249
Oct 12, 2026
865.00
890.75
861.00
878.35
878.35
433,409
Oct 9, 2026
880.70
892.00
850.00
855.50
855.50
444,377
Oct 8, 2026
956.00
958.05
868.25
879.05
879.05
1,140,881
Oct 7, 2026
980.05
980.50
950.00
953.35
953.35
522,298
Oct 6, 2026
954.00
987.00
954.00
975.00
975.00
537,274
Oct 5, 2026
981.00
991.80
940.55
946.60
946.60
629,798
Oct 1, 2026
953.00
984.85
921.75
968.50
968.50
658,749
Sep 30, 2026
983.50
1,002.40
943.00
953.75
953.75
951,362
Sep 29, 2026
912.00
985.05
906.20
972.80
972.80
812,673
Sep 28, 2026
940.00
946.40
910.50
914.00
914.00
528,118
Sep 25, 2026
930.00
962.00
915.45
939.55
939.55
675,198
Sep 24, 2026
934.50
957.00
923.35
934.25
934.25
800,441
Sep 23, 2026
885.00
957.30
885.00
940.10
940.10
2,945,650
Sep 22, 2026
862.00
909.50
861.20
883.75
883.75
1,401,079
Sep 21, 2026
820.00
871.20
811.20
846.45
846.45
2,420,466
Sep 18, 2026
827.00
845.70
812.40
820.40
820.40
1,901,494
Sep 17, 2026
811.00
836.00
801.95
826.95
826.95
244,047
Sep 16, 2026
785.00
819.80
765.00
813.00
813.00
378,693
Sep 15, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
831.95
832.00
785.15
789.45
789.45
386,201
Sep 11, 2026
814.00
833.00
814.00
826.95
824.95
268,696
Sep 10, 2026
836.00
839.00
814.00
825.75
823.75
285,444
Sep 9, 2026
866.00
873.00
820.50
829.65
827.64
557,734
Sep 8, 2026
866.90
889.70
861.55
867.00
864.90
453,073
Sep 7, 2026
861.00
894.70
856.35
862.65
860.56
745,049
Sep 4, 2026
872.00
879.75
854.10
858.80
856.72
463,265
Sep 3, 2026
867.25
886.95
854.50
868.10
866.00
378,950
Sep 2, 2026
866.00
879.40
859.50
867.25
865.15
343,720
Sep 1, 2026
845.00
874.85
836.00
865.20
863.11
513,635
Aug 31, 2026
839.90
864.90
829.00
845.40
843.36
522,950
Aug 28, 2026
818.00
848.90
815.75
840.70
838.67
278,187
Aug 27, 2026
836.00
843.00
810.10
813.50
811.53
397,741
Aug 26, 2026
838.00
862.00
831.65
836.65
834.63
432,818
Aug 25, 2026
844.00
851.20
826.60
834.95
832.93
387,475
Aug 24, 2026
817.00
859.80
808.80
843.15
841.11
750,494
Aug 21, 2026
829.25
836.95
806.40
816.80
814.82
511,140
Aug 20, 2026
837.00
849.50
826.00
829.25
827.24
224,593
Aug 19, 2026
878.00
878.95
826.55
834.15
832.13
377,267
Aug 18, 2026
861.95
892.00
850.00
874.55
872.43
316,783
Aug 17, 2026
860.00
885.00
851.35
861.95
859.87
520,496
Aug 14, 2026
873.00
881.50
845.30
851.20
849.14
395,281
Aug 13, 2026
894.90
898.95
865.10
873.65
871.54
605,030
Aug 12, 2026
875.50
930.95
875.10
888.70
886.55
3,552,033
Aug 11, 2026
848.90
932.60
826.20
883.70
881.56
14,873,286
Aug 10, 2026
763.00
823.00
763.00
823.00
821.01
3,125,635
Aug 7, 2026
691.00
706.00
683.00
685.85
684.19
179,726
Aug 6, 2026
683.00
699.00
679.80
692.25
690.58
165,905
Aug 5, 2026
692.50
695.95
679.80
683.00
681.35
123,296
Aug 4, 2026
678.00
702.80
678.00
690.00
688.33
199,670
Aug 3, 2026
670.80
693.00
670.65
675.80
674.17
86,652
Jul 31, 2026
661.35
674.00
650.80
667.15
665.54
155,910
Jul 30, 2026
680.15
686.40
672.75
674.30
672.67
84,003
Jul 29, 2026
676.10
692.00
675.05
682.95
681.30
157,246
Jul 28, 2026
684.00
688.40
673.20
675.65
674.02
59,177
Jul 27, 2026
685.00
692.95
675.05
684.35
682.69
105,041
Jul 24, 2026
658.60
684.45
654.85
673.80
672.17
119,965
Jul 23, 2026
669.00
677.85
654.00
659.80
658.20
240,268
Jul 22, 2026
700.00
700.30
670.05
672.70
671.07
244,021
Jul 21, 2026
697.85
707.80
695.80
702.35
700.65
82,742
Jul 20, 2026
707.00
713.40
693.00
697.95
696.26
104,785
Jul 17, 2026
717.40
720.00
698.05
707.90
706.19
102,911
Jul 16, 2026
718.50
729.35
713.00
717.40
715.66
120,690
Jul 15, 2026
711.00
730.90
709.00
718.25
716.51
194,690
Jul 14, 2026
717.80
735.00
705.05
709.75
708.03
167,804
Jul 13, 2026
707.00
723.00
705.05
717.80
716.06
127,669
Jul 10, 2026
706.45
713.45
703.00
709.45
707.73
138,282
Jul 9, 2026
690.00
711.95
687.20
702.95
701.25
127,076
Jul 8, 2026
694.00
708.00
681.10
686.25
684.59
152,475
Jul 7, 2026
705.35
713.00
696.40
699.50
697.81
121,104
Jul 6, 2026
708.00
710.05
694.40
705.35
703.64
123,344
Jul 3, 2026
699.85
718.95
698.55
706.35
704.64
164,819
Jul 2, 2026
705.00
714.40
691.05
697.20
695.51
262,220
Jul 1, 2026
684.95
703.90
683.85
701.70
700.00
248,573
Jun 30, 2026
676.90
694.45
673.00
680.05
678.41
252,619
Jun 29, 2026
691.05
702.55
670.60
675.30
673.67
293,330
Jun 25, 2026
713.70
713.80
687.00
690.70
689.03
212,670
Jun 24, 2026
714.10
723.00
706.50
710.05
708.33
267,633
Jun 23, 2026
680.80
743.60
680.80
710.60
708.88
1,833,296
Jun 22, 2026
691.80
699.00
673.85
678.00
676.36
138,782
Jun 19, 2026
657.40
706.00
653.00
691.80
690.13
675,869
Jun 18, 2026
648.30
660.00
645.90
658.50
656.91
133,660
Jun 17, 2026
639.35
654.90
639.35
648.20
646.63
135,288
Jun 16, 2026
641.90
649.20
635.85
639.35
637.80
99,346
Jun 15, 2026
654.05
654.05
637.20
640.65
639.10
122,011
Jun 12, 2026
625.05
644.00
625.05
641.15
639.60
145,262
Jun 11, 2026
620.00
634.45
616.65
622.35
620.84
140,495
Jun 10, 2026
624.60
633.30
618.05
622.25
620.75
146,474
Jun 9, 2026
609.05
628.00
607.00
625.25
623.74
113,051
Jun 8, 2026
614.95
621.70
604.15
606.35
604.88
263,851
Jun 5, 2026
644.00
653.75
623.15
628.30
626.78
275,469
Jun 4, 2026
620.00
651.00
615.00
643.75
642.19
228,258
Jun 3, 2026
635.20
639.65
605.00
621.85
620.35
365,040
Jun 2, 2026
642.35
646.90
628.15
635.20
633.66
172,574
Jun 1, 2026
635.00
659.70
635.00
642.35
640.80
199,732
May 29, 2026
656.25
663.00
626.00
633.25
631.72
504,434
May 27, 2026
694.60
700.00
652.50
655.25
653.67
526,788
May 26, 2026
706.80
720.00
691.25
694.60
692.92
503,962
May 25, 2026
714.15
741.40
714.15
732.45
730.68
160,880
May 22, 2026
703.50
727.25
702.65
713.10
711.38
128,328
May 21, 2026
710.80
711.40
701.00
703.50
701.80
78,237
May 20, 2026
700.45
709.70
698.10
700.75
699.06
108,092
May 19, 2026
701.00
718.65
697.20
705.90
704.19
77,871
May 18, 2026
705.00
707.90
687.05
701.30
699.60
106,308
May 15, 2026
719.25
725.30
705.60
711.75
710.03
133,984
May 14, 2026
706.60
724.45
705.00
719.25
717.51
97,541
May 13, 2026
702.95
717.45
702.90
706.60
704.89
169,229
May 12, 2026
743.50
748.70
709.70
712.70
710.98
146,504
May 11, 2026
763.60
777.80
740.00
742.85
741.05
185,194
May 8, 2026
777.65
789.00
762.60
766.20
764.35
145,918
May 7, 2026
792.00
798.00
775.00
777.65
775.77
137,583
May 6, 2026
771.20
791.05
768.00
788.45
786.54
299,171
May 5, 2026
811.00
814.00
759.10
767.45
765.59
443,121
May 4, 2026
751.35
809.00
742.50
806.10
804.15
575,775
Apr 30, 2026
708.00
753.40
706.55
740.25
738.46
530,126
Apr 29, 2026
728.30
740.00
702.05
709.10
707.39
220,056
Apr 28, 2026
714.00
735.25
708.05
712.25
710.53
271,031
Apr 27, 2026
690.00
718.95
689.05
712.75
711.03
205,466
Apr 24, 2026
688.35
699.80
676.80
692.95
691.27
162,905
Apr 23, 2026
691.55
703.90
685.05
688.55
686.88
115,389
Apr 22, 2026
700.00
706.65
690.00
693.95
692.27
174,944
Apr 21, 2026
676.15
709.90
669.05
706.70
704.99
202,461
Apr 20, 2026
696.00
697.75
673.00
676.15
674.51
137,887
Apr 17, 2026
700.00
703.60
693.80
697.75
696.06
98,323
Apr 16, 2026
708.00
710.90
694.00
700.00
698.31
96,467
Apr 15, 2026
696.95
711.00
696.95
702.65
700.95
161,784
Apr 13, 2026
687.30
703.80
687.00
691.70
690.03
212,132
Apr 10, 2026
686.00
704.00
681.00
689.05
687.38
108,049
Apr 9, 2026
697.05
697.10
675.00
680.95
679.30
118,371
Apr 8, 2026
676.60
695.80
655.00
688.25
686.59
252,916
Apr 7, 2026
652.00
655.00
641.05
649.70
648.13
77,094
Apr 6, 2026
655.00
660.95
631.80
649.75
648.18
140,324
Apr 2, 2026
633.20
650.50
614.95
645.65
644.09
176,765
Apr 1, 2026
610.00
654.80
610.00
635.05
633.51
199,358
Mar 30, 2026
611.30
611.30
585.00
591.95
590.52
513,822
Mar 27, 2026
636.00
636.00
602.50
608.85
607.38
397,022
Mar 25, 2026
628.55
657.10
625.95
639.00
637.45
354,066
Mar 24, 2026
639.00
640.00
615.15
622.75
621.24
287,517
Mar 23, 2026
640.95
641.00
614.00
617.60
616.11
272,148
Mar 20, 2026
649.85
659.90
637.00
644.60
643.04
164,744
Mar 19, 2026
650.00
658.20
642.05
647.15
645.58
235,861
Mar 18, 2026
644.05
661.95
639.90
656.05
654.46
143,588
Mar 17, 2026
631.30
654.35
631.30
644.55
642.99
153,068
Mar 16, 2026
644.95
665.00
624.55
629.35
627.83
246,146
Mar 13, 2026
674.00
681.55
646.00
650.85
649.28
273,323
Mar 12, 2026
671.50
684.80
665.20
678.65
677.01
107,706
Mar 11, 2026
686.00
699.80
678.00
681.05
679.40
113,933
Mar 10, 2026
690.35
695.00
681.05
686.70
685.04
118,363
Mar 9, 2026
685.00
686.00
670.85
681.05
679.40
106,712
Mar 6, 2026
701.75
707.90
688.50
700.15
698.46
96,779
Mar 5, 2026
681.40
702.00
677.10
698.85
697.16
183,725
Mar 4, 2026
700.00
700.00
675.00
677.85
676.21
246,418
Mar 2, 2026
681.00
714.95
675.15
705.75
704.04
180,068
Feb 27, 2026
718.25
728.95
712.45
723.70
721.95
133,601
Feb 26, 2026
709.00
723.90
702.05
719.70
717.96
104,955
Feb 25, 2026
689.00
711.45
689.00
708.30
706.59
171,833
Feb 24, 2026
690.15
694.70
678.60
690.90
689.23
146,568
Feb 23, 2026
700.10
709.75
682.90
686.90
685.24
208,678
Feb 20, 2026
714.55
720.55
696.35
698.75
697.06
189,859
Feb 19, 2026
722.90
726.45
710.00
713.30
711.57
88,984
Feb 18, 2026
731.80
731.80
714.90
721.90
720.15
93,099
Feb 17, 2026
717.00
724.70
706.25
723.65
721.90
95,480
Feb 16, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 16, 2026
710.00
723.00
706.25
710.80
709.08
130,777
Feb 13, 2026
710.00
715.65
699.30
709.20
705.99
171,579
Feb 12, 2026
745.80
745.80
694.00
710.85
707.63
640,813
Feb 11, 2026
764.40
775.60
742.50
749.85
746.45
178,515
Feb 10, 2026
750.00
789.30
744.70
764.40
760.94
555,308
Feb 9, 2026
785.00
799.80
771.10
794.75
791.15
210,831
Feb 6, 2026
783.35
785.00
763.45
776.80
773.28
107,929
Feb 5, 2026
776.65
789.80
772.55
783.35
779.80
73,468
Feb 4, 2026
785.00
791.35
773.55
776.65
773.13
98,181
Feb 3, 2026
800.00
803.50
777.30
796.15
792.54
164,075
Feb 2, 2026
737.20
779.10
737.20
771.50
768.01
311,548
Jan 30, 2026
743.00
759.55
740.05
753.20
749.79
127,586
Jan 29, 2026
758.75
762.55
735.10
749.65
746.26
154,059
Jan 28, 2026
766.00
771.60
757.65
762.55
759.10
122,082
Jan 27, 2026
767.30
780.00
735.00
766.50
763.03
184,508
Jan 23, 2026
761.60
778.75
755.35
768.70
765.22
277,301
Jan 22, 2026
793.90
800.50
754.25
760.15
756.71
223,290
Jan 21, 2026
754.35
805.00
745.10
793.90
790.30
479,719
Jan 20, 2026
779.00
779.00
750.20
752.65
749.24
199,202
Jan 19, 2026
796.10
797.35
775.00
777.05
773.53
174,489
Jan 16, 2026
796.80
817.90
781.60
802.95
799.31
288,538
Jan 15, 2026
791.85
791.85
791.85
791.85
788.26
-
Jan 14, 2026
769.00
804.95
761.45
791.85
788.26
504,181
Jan 13, 2026
766.15
776.55
758.05
764.70
761.24
223,838
Jan 12, 2026
752.00
769.00
744.70
753.90
750.49
299,506
Jan 9, 2026
736.20
775.00
736.20
761.75
758.30
1,463,398
Jan 8, 2026
745.00
745.00
730.00
730.35
727.04
76,670
Jan 7, 2026
736.40
756.25
736.40
747.25
743.87
99,429
Jan 6, 2026
730.20
739.70
723.15
736.90
733.56
87,641
Jan 5, 2026
742.10
747.50
724.40
730.65
727.34
112,162
Jan 2, 2026
744.20
746.05
736.10
742.10
738.74
80,166
Jan 1, 2026
752.40
752.50
737.65
744.20
740.83
51,452
Dec 31, 2025
755.00
757.35
742.10
752.40
748.99
83,821
Dec 30, 2025
731.75
749.20
728.75
746.80
743.42
91,810
Dec 29, 2025
742.50
742.75
726.15
731.70
728.39
96,093
Dec 26, 2025
759.00
759.80
740.60
742.50
739.14
84,197
Dec 24, 2025
775.00
781.15
757.25
759.80
756.36
89,757
Dec 23, 2025
779.35
784.25
771.40
781.15
777.61
97,389
Dec 22, 2025
747.00
784.00
736.10
779.35
775.82
313,470
Dec 19, 2025
727.40
750.45
727.40
747.10
743.72
138,130
Dec 18, 2025
734.35
738.00
722.15
727.50
724.21
145,088
Dec 17, 2025
756.00
756.00
727.25
730.25
726.94
147,934
Dec 16, 2025
757.30
763.15
745.45
754.95
751.53
99,189
Dec 15, 2025
756.00
763.85
746.70
757.30
753.87
292,347
Dec 12, 2025
747.75
748.00
734.05
740.45
737.10
119,738
Dec 11, 2025
708.95
754.95
705.00
747.90
744.51
283,783
Dec 10, 2025
723.70
725.80
702.95
708.15
704.94
77,791
Dec 9, 2025
697.25
728.50
686.40
724.75
721.47
144,164
Dec 8, 2025
721.55
722.05
694.80
697.25
694.09
149,956
Dec 5, 2025
724.00
730.00
717.20
721.55
718.28
143,818
Dec 4, 2025
711.00
725.85
703.75
723.45
720.17
155,064
Dec 3, 2025
698.20
712.00
685.30
707.75
704.54
190,333
Dec 2, 2025
702.80
706.60
693.20
697.20
694.04
173,034
Dec 1, 2025
697.10
707.55
692.50
702.60
699.42
170,392
Nov 28, 2025
705.30
705.65
691.25
700.65
697.48
202,624
Nov 27, 2025
716.15
717.45
698.50
700.45
697.28
123,309
Nov 26, 2025
692.00
730.75
681.25
710.45
707.23
916,886
Nov 25, 2025
680.80
694.80
672.70
678.90
675.83
585,652
Nov 24, 2025
698.80
700.00
677.85
680.80
677.72
263,954
Nov 21, 2025
709.00
709.00
690.00
694.00
690.86
187,678
Nov 20, 2025
708.30
716.00
703.00
712.85
709.62
203,614
Nov 19, 2025
712.30
712.35
689.55
708.30
705.09
351,380
Nov 18, 2025
730.40
737.15
708.20
712.35
709.12
210,181
Nov 17, 2025
713.15
736.95
710.75
729.00
725.70
238,258
Nov 14, 2025
744.30
746.95
709.00
713.20
709.97
396,512
Nov 13, 2025
755.00
772.70
741.35
746.60
743.22
265,574
Nov 12, 2025
769.95
769.95
755.20
759.45
756.01
251,428
Nov 11, 2025
759.05
778.00
750.00
771.55
768.06
243,134
Nov 10, 2025
800.00
800.00
756.00
766.05
762.58
992,064
Nov 7, 2025
840.00
869.85
832.35
864.95
861.03
109,235
Nov 6, 2025
856.80
864.40
837.00
843.90
840.08
203,433
