AARTI INDUSTRIES LIMITED (aartiind)
CHEMICALS | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 429.15 | 429.2 | 428.75 | 429.15 | 11000 |
| 2025-04-25 15:28:00 | 428.85 | 429.3 | 428.6 | 429.15 | 12000 |
| 2025-04-25 15:27:00 | 428.95 | 429.1 | 428.45 | 428.85 | 23000 |
| 2025-04-25 15:26:00 | 429.0 | 429.0 | 428.95 | 428.95 | 4000 |
| 2025-04-25 15:25:00 | 428.9 | 429.0 | 428.85 | 429.0 | 25000 |
| 2025-04-25 15:24:00 | 429.0 | 429.0 | 428.6 | 428.9 | 47000 |
| 2025-04-25 15:23:00 | 429.0 | 429.25 | 429.0 | 429.0 | 16000 |
| 2025-04-25 15:22:00 | 428.85 | 429.4 | 428.85 | 429.1 | 19000 |
| 2025-04-25 15:21:00 | 428.8 | 428.95 | 428.0 | 428.85 | 48000 |
| 2025-04-25 15:20:00 | 429.0 | 429.15 | 428.6 | 428.85 | 27000 |
| 2025-04-25 15:19:00 | 429.9 | 429.9 | 428.7 | 429.0 | 48000 |
| 2025-04-25 15:18:00 | 429.9 | 430.15 | 429.8 | 429.9 | 18000 |
| 2025-04-25 15:17:00 | 429.35 | 429.9 | 429.35 | 429.9 | 16000 |
| 2025-04-25 15:16:00 | 429.1 | 429.45 | 429.1 | 429.35 | 8000 |
| 2025-04-25 15:15:00 | 430.0 | 430.2 | 429.1 | 429.1 | 44000 |
| 2025-04-25 15:14:00 | 430.1 | 430.25 | 429.7 | 429.9 | 27000 |
| 2025-04-25 15:13:00 | 430.45 | 430.45 | 430.0 | 430.05 | 19000 |
| 2025-04-25 15:12:00 | 431.4 | 431.4 | 430.45 | 430.45 | 25000 |
| 2025-04-25 15:11:00 | 431.05 | 431.45 | 431.0 | 431.2 | 4000 |
| 2025-04-25 15:10:00 | 431.25 | 431.45 | 430.6 | 431.05 | 42000 |
| 2025-04-25 15:09:00 | 431.45 | 431.45 | 431.35 | 431.35 | 7000 |
| 2025-04-25 15:08:00 | 431.25 | 431.45 | 431.0 | 431.45 | 31000 |
| 2025-04-25 15:07:00 | 431.75 | 431.75 | 431.25 | 431.25 | 8000 |
| 2025-04-25 15:06:00 | 431.8 | 431.85 | 431.4 | 431.45 | 9000 |
| 2025-04-25 15:05:00 | 431.55 | 431.9 | 431.3 | 431.6 | 15000 |
| 2025-04-25 15:04:00 | 431.15 | 431.5 | 431.0 | 431.5 | 13000 |
| 2025-04-25 15:03:00 | 430.6 | 431.15 | 430.4 | 431.15 | 14000 |
| 2025-04-25 15:02:00 | 431.0 | 431.0 | 430.3 | 430.6 | 15000 |
| 2025-04-25 15:01:00 | 431.15 | 431.15 | 430.0 | 430.95 | 141000 |
| 2025-04-25 15:00:00 | 431.25 | 431.95 | 431.15 | 431.15 | 5000 |
| 2025-04-25 14:59:00 | 431.1 | 431.25 | 431.1 | 431.25 | 11000 |
| 2025-04-25 14:58:00 | 431.55 | 431.55 | 431.1 | 431.1 | 21000 |
| 2025-04-25 14:57:00 | 431.2 | 431.55 | 431.1 | 431.55 | 6000 |
| 2025-04-25 14:56:00 | 431.3 | 431.3 | 431.2 | 431.2 | 8000 |
| 2025-04-25 14:55:00 | 430.7 | 431.2 | 430.35 | 431.2 | 48000 |
| 2025-04-25 14:54:00 | 431.2 | 431.2 | 430.95 | 430.95 | 21000 |
| 2025-04-25 14:53:00 | 431.05 | 431.7 | 431.05 | 431.2 | 46000 |
| 2025-04-25 14:52:00 | 430.95 | 431.05 | 430.95 | 431.05 | 7000 |
| 2025-04-25 14:51:00 | 430.85 | 430.95 | 430.85 | 430.95 | 10000 |
| 2025-04-25 14:50:00 | 431.45 | 431.95 | 430.85 | 430.85 | 31000 |
| 2025-04-25 14:49:00 | 430.0 | 431.0 | 430.0 | 431.0 | 4000 |
| 2025-04-25 14:48:00 | 430.5 | 430.55 | 429.45 | 430.0 | 74000 |
| 2025-04-25 14:47:00 | 431.1 | 431.25 | 430.65 | 430.65 | 45000 |
| 2025-04-25 14:46:00 | 431.15 | 431.25 | 430.7 | 431.0 | 55000 |
| 2025-04-25 14:45:00 | 431.6 | 431.6 | 431.15 | 431.15 | 18000 |
| 2025-04-25 14:44:00 | 431.3 | 431.6 | 430.95 | 431.55 | 32000 |
| 2025-04-25 14:43:00 | 431.25 | 431.55 | 430.95 | 431.3 | 56000 |
| 2025-04-25 14:42:00 | 431.15 | 431.5 | 431.0 | 431.25 | 11000 |
| 2025-04-25 14:41:00 | 431.0 | 431.15 | 431.0 | 431.15 | 64000 |
| 2025-04-25 14:40:00 | 431.35 | 431.35 | 431.0 | 431.0 | 5000 |
| 2025-04-25 14:39:00 | 431.6 | 431.6 | 431.35 | 431.35 | 7000 |
| 2025-04-25 14:38:00 | 431.7 | 431.7 | 431.6 | 431.6 | 1000 |
| 2025-04-25 14:37:00 | 431.7 | 431.7 | 431.7 | 431.7 | 0 |
| 2025-04-25 14:36:00 | 431.8 | 431.8 | 431.55 | 431.7 | 3000 |
| 2025-04-25 14:35:00 | 432.0 | 432.0 | 431.8 | 431.8 | 2000 |
| 2025-04-25 14:34:00 | 431.5 | 432.0 | 431.5 | 432.0 | 2000 |
| 2025-04-25 14:33:00 | 432.0 | 432.0 | 431.35 | 431.5 | 31000 |
| 2025-04-25 14:32:00 | 432.5 | 432.5 | 432.0 | 432.0 | 12000 |
| 2025-04-25 14:31:00 | 432.85 | 432.85 | 432.5 | 432.5 | 4000 |
| 2025-04-25 14:30:00 | 432.5 | 432.55 | 432.2 | 432.3 | 19000 |
| 2025-04-25 14:29:00 | 432.25 | 432.5 | 432.2 | 432.5 | 10000 |
| 2025-04-25 14:28:00 | 432.9 | 432.9 | 432.0 | 432.25 | 10000 |
| 2025-04-25 14:27:00 | 433.1 | 433.1 | 432.9 | 432.9 | 9000 |
| 2025-04-25 14:26:00 | 433.2 | 433.3 | 432.9 | 433.1 | 8000 |
| 2025-04-25 14:25:00 | 433.2 | 433.8 | 433.2 | 433.2 | 9000 |
| 2025-04-25 14:24:00 | 433.25 | 433.25 | 433.2 | 433.2 | 3000 |
| 2025-04-25 14:23:00 | 433.2 | 433.5 | 433.2 | 433.25 | 16000 |
| 2025-04-25 14:22:00 | 433.0 | 433.2 | 433.0 | 433.2 | 7000 |
| 2025-04-25 14:21:00 | 433.0 | 433.0 | 433.0 | 433.0 | 0 |
| 2025-04-25 14:20:00 | 433.4 | 433.4 | 433.0 | 433.0 | 14000 |
| 2025-04-25 14:19:00 | 432.85 | 433.4 | 432.6 | 433.4 | 5000 |
| 2025-04-25 14:18:00 | 432.65 | 432.85 | 432.65 | 432.85 | 6000 |
| 2025-04-25 14:17:00 | 432.8 | 432.8 | 432.8 | 432.8 | 7000 |
| 2025-04-25 14:16:00 | 431.95 | 432.8 | 431.95 | 432.8 | 22000 |
| 2025-04-25 14:15:00 | 431.3 | 432.0 | 431.3 | 431.95 | 11000 |
| 2025-04-25 14:14:00 | 431.6 | 431.75 | 431.3 | 431.3 | 6000 |
| 2025-04-25 14:13:00 | 430.25 | 431.85 | 430.15 | 431.85 | 18000 |
| 2025-04-25 14:12:00 | 430.7 | 430.7 | 429.95 | 430.05 | 60000 |
| 2025-04-25 14:11:00 | 431.5 | 431.9 | 430.7 | 430.7 | 29000 |
| 2025-04-25 14:10:00 | 431.55 | 431.9 | 431.5 | 431.5 | 12000 |
| 2025-04-25 14:09:00 | 432.8 | 432.8 | 431.95 | 431.95 | 18000 |
| 2025-04-25 14:08:00 | 433.0 | 433.4 | 432.7 | 432.7 | 44000 |
| 2025-04-25 14:07:00 | 433.9 | 433.9 | 433.0 | 433.0 | 8000 |
| 2025-04-25 14:06:00 | 433.6 | 433.9 | 433.6 | 433.9 | 10000 |
| 2025-04-25 14:05:00 | 433.95 | 434.0 | 433.6 | 433.6 | 9000 |
| 2025-04-25 14:04:00 | 435.45 | 435.45 | 433.65 | 433.95 | 23000 |
| 2025-04-25 14:03:00 | 436.0 | 436.15 | 435.45 | 435.45 | 32000 |
| 2025-04-25 14:02:00 | 435.2 | 436.35 | 435.2 | 436.0 | 16000 |
| 2025-04-25 14:01:00 | 435.45 | 435.5 | 435.2 | 435.2 | 6000 |
| 2025-04-25 14:00:00 | 435.45 | 435.55 | 435.35 | 435.45 | 62000 |
| 2025-04-25 13:59:00 | 434.15 | 435.45 | 434.15 | 435.45 | 93000 |
| 2025-04-25 13:58:00 | 432.7 | 434.15 | 432.7 | 434.15 | 15000 |
| 2025-04-25 13:57:00 | 432.9 | 432.9 | 432.7 | 432.7 | 2000 |
| 2025-04-25 13:56:00 | 431.85 | 432.1 | 431.85 | 432.1 | 2000 |
| 2025-04-25 13:55:00 | 432.0 | 432.0 | 431.55 | 431.85 | 5000 |
| 2025-04-25 13:54:00 | 431.35 | 432.0 | 431.35 | 432.0 | 6000 |
| 2025-04-25 13:53:00 | 431.6 | 431.95 | 431.35 | 431.35 | 3000 |
| 2025-04-25 13:52:00 | 432.05 | 432.05 | 431.6 | 431.6 | 65000 |
| 2025-04-25 13:51:00 | 431.85 | 432.05 | 431.85 | 432.05 | 8000 |
| 2025-04-25 13:50:00 | 431.4 | 431.85 | 431.4 | 431.85 | 1000 |