AARTI INDUSTRIES LIMITED (aartiind)
CHEMICALS
Small Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 468.05 | 471.55 | 455.9 | 458.35 | 1990150 |
| 2025-07-07 05:30:00 | 471.25 | 479.45 | 466.6 | 468.35 | 1579400 |
| 2025-07-04 05:30:00 | 483.1 | 484.75 | 475.35 | 479.15 | 1205750 |
| 2025-07-03 05:30:00 | 484.05 | 488.4 | 481.4 | 482.05 | 1167325 |
| 2025-07-02 05:30:00 | 485.9 | 487.9 | 480.0 | 485.5 | 1710575 |
| 2025-07-01 05:30:00 | 482.8 | 487.2 | 479.25 | 485.9 | 1550250 |
| 2025-06-30 05:30:00 | 483.2 | 489.25 | 481.55 | 482.4 | 1766225 |
| 2025-06-27 05:30:00 | 479.05 | 484.0 | 476.65 | 482.55 | 2496300 |
| 2025-06-26 05:30:00 | 472.7 | 476.5 | 469.15 | 474.6 | 4260000 |
| 2025-06-25 05:30:00 | 456.7 | 473.9 | 455.45 | 471.0 | 5558000 |
| 2025-06-24 05:30:00 | 454.0 | 466.8 | 454.0 | 455.3 | 6569000 |
| 2025-06-23 05:30:00 | 440.0 | 446.8 | 435.0 | 445.95 | 3852000 |
| 2025-06-20 05:30:00 | 436.0 | 444.65 | 434.05 | 441.1 | 3814000 |
| 2025-06-19 05:30:00 | 449.15 | 454.4 | 434.2 | 437.1 | 4231000 |
| 2025-06-18 05:30:00 | 455.2 | 457.75 | 448.35 | 450.8 | 1387000 |
| 2025-06-17 05:30:00 | 463.0 | 469.55 | 454.7 | 455.35 | 1790000 |
| 2025-06-16 05:30:00 | 464.05 | 467.05 | 449.6 | 463.65 | 3185000 |
| 2025-06-13 05:30:00 | 465.0 | 468.55 | 458.0 | 462.1 | 2102000 |
| 2025-06-12 05:30:00 | 481.8 | 484.1 | 468.95 | 470.3 | 1701000 |
| 2025-06-11 05:30:00 | 484.15 | 492.25 | 474.65 | 480.05 | 3976000 |
| 2025-06-10 05:30:00 | 488.2 | 494.7 | 481.95 | 482.7 | 3998000 |
| 2025-06-09 05:30:00 | 480.5 | 489.5 | 480.5 | 485.9 | 3252000 |
| 2025-06-06 05:30:00 | 484.25 | 485.25 | 478.1 | 479.1 | 1778000 |
| 2025-06-05 05:30:00 | 489.3 | 491.2 | 479.0 | 484.3 | 2603000 |
| 2025-06-04 05:30:00 | 474.25 | 486.75 | 470.95 | 484.6 | 3242000 |
| 2025-06-03 05:30:00 | 475.15 | 482.95 | 472.8 | 473.55 | 1940000 |
| 2025-06-02 05:30:00 | 470.55 | 475.4 | 465.3 | 473.2 | 1421000 |
| 2025-05-30 05:30:00 | 481.6 | 485.0 | 469.25 | 470.85 | 2113000 |
| 2025-05-29 05:30:00 | 477.4 | 484.35 | 476.3 | 480.15 | 3886000 |
| 2025-05-28 05:30:00 | 484.85 | 494.15 | 476.05 | 478.75 | 4574000 |
| 2025-05-27 05:30:00 | 470.45 | 482.45 | 464.1 | 479.05 | 5906000 |
| 2025-05-26 05:30:00 | 471.75 | 472.9 | 466.75 | 469.4 | 2897000 |
| 2025-05-23 05:30:00 | 470.8 | 473.2 | 465.45 | 470.75 | 2041000 |
| 2025-05-22 05:30:00 | 466.8 | 473.6 | 464.35 | 470.2 | 2477000 |
| 2025-05-21 05:30:00 | 471.1 | 476.5 | 465.0 | 469.2 | 2882000 |
| 2025-05-20 05:30:00 | 489.45 | 492.25 | 471.35 | 473.1 | 3225000 |
| 2025-05-19 05:30:00 | 474.0 | 492.3 | 474.0 | 486.9 | 5093000 |
| 2025-05-16 05:30:00 | 465.0 | 479.0 | 462.35 | 476.5 | 3830000 |
| 2025-05-15 05:30:00 | 464.5 | 471.95 | 462.25 | 464.85 | 4101000 |
| 2025-05-14 05:30:00 | 467.4 | 471.6 | 462.6 | 464.85 | 2360000 |
| 2025-05-13 05:30:00 | 469.3 | 474.2 | 462.5 | 467.25 | 4151000 |
| 2025-05-12 05:30:00 | 463.35 | 472.0 | 458.15 | 470.25 | 4451000 |
| 2025-05-09 05:30:00 | 443.95 | 467.25 | 438.55 | 453.5 | 8209000 |
| 2025-05-08 05:30:00 | 460.95 | 472.5 | 443.0 | 449.05 | 8987000 |
| 2025-05-07 05:30:00 | 432.9 | 461.9 | 431.8 | 459.65 | 7693000 |
| 2025-05-06 05:30:00 | 453.5 | 455.3 | 433.85 | 435.75 | 4720000 |
| 2025-05-05 05:30:00 | 429.3 | 454.0 | 426.0 | 452.55 | 5936000 |
| 2025-05-02 05:30:00 | 422.5 | 437.0 | 421.6 | 428.85 | 3643000 |
| 2025-04-30 05:30:00 | 430.5 | 431.95 | 420.95 | 423.25 | 2197000 |
| 2025-04-29 05:30:00 | 437.0 | 440.6 | 430.5 | 431.95 | 2558000 |
| 2025-04-28 05:30:00 | 429.55 | 437.0 | 425.45 | 436.2 | 2887000 |
| 2025-04-25 05:30:00 | 444.5 | 448.5 | 421.3 | 429.95 | 6626000 |
| 2025-04-24 05:30:00 | 435.0 | 448.0 | 434.7 | 441.6 | 8151000 |
| 2025-04-23 05:30:00 | 435.0 | 445.45 | 427.65 | 433.25 | 5443000 |
| 2025-04-22 05:30:00 | 425.25 | 443.8 | 422.15 | 433.7 | 8720000 |
| 2025-04-21 05:30:00 | 399.45 | 426.8 | 398.65 | 422.35 | 11047000 |
| 2025-04-17 05:30:00 | 403.95 | 406.7 | 399.0 | 400.25 | 3330000 |
| 2025-04-16 05:30:00 | 397.0 | 408.0 | 396.4 | 405.35 | 4869000 |
| 2025-04-15 05:30:00 | 388.3 | 401.5 | 386.3 | 398.65 | 5955000 |
| 2025-04-11 05:30:00 | 367.0 | 387.9 | 363.0 | 384.5 | 6743000 |
| 2025-04-09 05:30:00 | 359.3 | 365.8 | 354.35 | 358.1 | 2972000 |
| 2025-04-08 05:30:00 | 364.45 | 369.7 | 355.75 | 365.55 | 3851000 |
| 2025-04-07 05:30:00 | 357.0 | 361.9 | 347.55 | 356.4 | 4894000 |
| 2025-04-04 05:30:00 | 399.5 | 401.5 | 372.55 | 375.2 | 5880000 |
| 2025-04-03 05:30:00 | 399.2 | 405.5 | 390.15 | 399.25 | 4019000 |
| 2025-04-02 05:30:00 | 394.0 | 402.95 | 384.0 | 402.0 | 3383000 |
| 2025-04-01 05:30:00 | 392.5 | 399.3 | 389.0 | 393.25 | 2897000 |
| 2025-03-28 05:30:00 | 399.05 | 410.3 | 390.85 | 392.8 | 4039000 |
| 2025-03-27 05:30:00 | 390.75 | 401.3 | 388.1 | 398.85 | 9162000 |
| 2025-03-26 05:30:00 | 398.6 | 398.6 | 389.05 | 390.05 | 5334000 |
| 2025-03-25 05:30:00 | 411.35 | 411.65 | 397.5 | 398.8 | 5752000 |
| 2025-03-24 05:30:00 | 410.1 | 413.0 | 406.5 | 409.15 | 4139000 |
| 2025-03-21 05:30:00 | 401.0 | 409.55 | 398.65 | 407.0 | 3834000 |
| 2025-03-20 05:30:00 | 403.8 | 405.1 | 396.45 | 399.95 | 2599000 |
| 2025-03-19 05:30:00 | 392.0 | 403.4 | 390.75 | 399.4 | 3430000 |
| 2025-03-18 05:30:00 | 389.45 | 392.5 | 386.2 | 390.35 | 1976000 |
| 2025-03-17 05:30:00 | 385.5 | 388.55 | 383.4 | 386.1 | 1705000 |
| 2025-03-13 05:30:00 | 393.9 | 394.6 | 382.6 | 383.25 | 2303000 |
| 2025-03-12 05:30:00 | 398.55 | 398.65 | 385.5 | 393.15 | 2701000 |
| 2025-03-11 05:30:00 | 390.1 | 399.25 | 384.05 | 394.25 | 4165000 |
| 2025-03-10 05:30:00 | 406.4 | 416.05 | 390.15 | 391.45 | 6169000 |
| 2025-03-07 05:30:00 | 410.95 | 415.15 | 406.45 | 408.25 | 1821000 |
| 2025-03-06 05:30:00 | 401.7 | 414.55 | 401.7 | 412.3 | 2407000 |
| 2025-03-05 05:30:00 | 387.6 | 404.15 | 384.5 | 403.4 | 3054000 |
| 2025-03-04 05:30:00 | 375.4 | 392.95 | 375.4 | 384.3 | 2052000 |
| 2025-03-03 05:30:00 | 376.15 | 384.9 | 366.2 | 383.95 | 3924000 |
| 2025-02-28 05:30:00 | 394.0 | 395.65 | 376.6 | 378.4 | 3224000 |
| 2025-02-27 05:30:00 | 406.75 | 407.4 | 394.15 | 398.3 | 8484000 |
| 2025-02-25 05:30:00 | 406.75 | 411.0 | 400.95 | 403.05 | 5104000 |
| 2025-02-24 05:30:00 | 411.95 | 411.95 | 402.5 | 406.65 | 5226000 |
| 2025-02-21 05:30:00 | 422.65 | 427.0 | 411.5 | 412.95 | 3889000 |
| 2025-02-20 05:30:00 | 414.0 | 425.75 | 412.5 | 423.75 | 3030000 |
| 2025-02-19 05:30:00 | 409.85 | 420.5 | 407.05 | 417.8 | 2096000 |
| 2025-02-18 05:30:00 | 415.0 | 418.9 | 405.65 | 411.0 | 2614000 |
| 2025-02-17 05:30:00 | 413.05 | 422.45 | 405.0 | 418.35 | 2656000 |
| 2025-02-14 05:30:00 | 438.45 | 438.45 | 410.0 | 416.4 | 4767000 |
| 2025-02-13 05:30:00 | 443.45 | 445.6 | 431.7 | 432.7 | 3203000 |
| 2025-02-12 05:30:00 | 436.3 | 448.4 | 425.75 | 442.75 | 3751000 |
| 2025-02-11 05:30:00 | 455.75 | 458.2 | 439.6 | 441.9 | 3539000 |
| 2025-02-10 05:30:00 | 468.45 | 468.45 | 452.35 | 457.05 | 2653000 |