AARTI INDUSTRIES LIMITED (aartiind)
CHEMICALS | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 462.15 | 462.75 | 461.9 | 462.75 | 18550 |
| 2025-07-08 15:28:00 | 461.85 | 462.05 | 461.85 | 462.05 | 2650 |
| 2025-07-08 15:27:00 | 461.2 | 461.9 | 461.2 | 461.85 | 38425 |
| 2025-07-08 15:26:00 | 461.5 | 461.5 | 461.25 | 461.25 | 3975 |
| 2025-07-08 15:25:00 | 461.95 | 461.95 | 461.85 | 461.85 | 116600 |
| 2025-07-08 15:24:00 | 462.8 | 462.85 | 462.55 | 462.55 | 5300 |
| 2025-07-08 15:23:00 | 463.0 | 463.35 | 462.5 | 462.5 | 59625 |
| 2025-07-08 15:22:00 | 463.7 | 463.7 | 463.0 | 463.0 | 62275 |
| 2025-07-08 15:21:00 | 463.5 | 463.6 | 463.4 | 463.4 | 10600 |
| 2025-07-08 15:20:00 | 463.65 | 463.65 | 463.35 | 463.35 | 9275 |
| 2025-07-08 15:19:00 | 463.65 | 463.65 | 463.6 | 463.65 | 13250 |
| 2025-07-08 15:18:00 | 463.2 | 463.7 | 463.2 | 463.7 | 19875 |
| 2025-07-08 15:17:00 | 463.2 | 463.65 | 463.2 | 463.65 | 11925 |
| 2025-07-08 15:16:00 | 463.5 | 463.5 | 463.1 | 463.1 | 6625 |
| 2025-07-08 15:15:00 | 463.1 | 463.5 | 463.1 | 463.5 | 30475 |
| 2025-07-08 15:14:00 | 463.2 | 463.2 | 463.2 | 463.2 | 1325 |
| 2025-07-08 15:13:00 | 463.1 | 463.1 | 463.05 | 463.05 | 2650 |
| 2025-07-08 15:12:00 | 463.0 | 463.05 | 462.85 | 463.05 | 3975 |
| 2025-07-08 15:11:00 | 463.15 | 463.15 | 462.85 | 462.9 | 10600 |
| 2025-07-08 15:10:00 | 463.2 | 463.2 | 463.2 | 463.2 | 7950 |
| 2025-07-08 15:09:00 | 462.7 | 462.85 | 462.7 | 462.85 | 3975 |
| 2025-07-08 15:08:00 | 462.85 | 462.85 | 462.65 | 462.65 | 7950 |
| 2025-07-08 15:07:00 | 463.0 | 463.0 | 462.9 | 463.0 | 13250 |
| 2025-07-08 15:06:00 | 462.4 | 462.8 | 462.4 | 462.8 | 23850 |
| 2025-07-08 15:05:00 | 462.35 | 462.35 | 462.2 | 462.2 | 3975 |
| 2025-07-08 15:04:00 | 462.35 | 462.35 | 462.35 | 462.35 | 3975 |
| 2025-07-08 15:03:00 | 462.35 | 462.35 | 462.35 | 462.35 | 0 |
| 2025-07-08 15:02:00 | 462.35 | 462.35 | 462.35 | 462.35 | 1325 |
| 2025-07-08 15:01:00 | 461.95 | 461.95 | 461.95 | 461.95 | 3975 |
| 2025-07-08 15:00:00 | 461.3 | 461.8 | 461.3 | 461.8 | 17225 |
| 2025-07-08 14:59:00 | 461.35 | 461.35 | 461.35 | 461.35 | 1325 |
| 2025-07-08 14:58:00 | 461.0 | 461.25 | 461.0 | 461.25 | 3975 |
| 2025-07-08 14:57:00 | 461.25 | 461.25 | 461.25 | 461.25 | 0 |
| 2025-07-08 14:56:00 | 461.25 | 461.25 | 461.25 | 461.25 | 1325 |
| 2025-07-08 14:55:00 | 461.05 | 461.05 | 461.05 | 461.05 | 0 |
| 2025-07-08 14:54:00 | 460.85 | 461.05 | 460.85 | 461.05 | 6625 |
| 2025-07-08 14:53:00 | 460.95 | 461.0 | 460.85 | 460.85 | 3975 |
| 2025-07-08 14:52:00 | 461.0 | 461.15 | 461.0 | 461.0 | 5300 |
| 2025-07-08 14:51:00 | 461.25 | 461.25 | 461.25 | 461.25 | 1325 |
| 2025-07-08 14:50:00 | 460.9 | 461.0 | 460.9 | 461.0 | 19875 |
| 2025-07-08 14:49:00 | 460.7 | 460.85 | 460.7 | 460.85 | 6625 |
| 2025-07-08 14:48:00 | 460.6 | 460.6 | 460.6 | 460.6 | 0 |
| 2025-07-08 14:47:00 | 460.6 | 460.6 | 460.6 | 460.6 | 6625 |
| 2025-07-08 14:46:00 | 460.65 | 460.65 | 460.65 | 460.65 | 0 |
| 2025-07-08 14:45:00 | 460.65 | 460.65 | 460.65 | 460.65 | 2650 |
| 2025-07-08 14:44:00 | 460.7 | 460.7 | 460.7 | 460.7 | 1325 |
| 2025-07-08 14:43:00 | 460.6 | 460.6 | 460.6 | 460.6 | 2650 |
| 2025-07-08 14:42:00 | 460.6 | 460.6 | 460.6 | 460.6 | 1325 |
| 2025-07-08 14:41:00 | 460.2 | 460.4 | 460.2 | 460.4 | 3975 |
| 2025-07-08 14:40:00 | 460.4 | 460.4 | 460.4 | 460.4 | 1325 |
| 2025-07-08 14:39:00 | 460.55 | 460.55 | 460.55 | 460.55 | 0 |
| 2025-07-08 14:38:00 | 460.9 | 460.9 | 460.55 | 460.55 | 2650 |
| 2025-07-08 14:37:00 | 460.6 | 460.7 | 460.6 | 460.7 | 6625 |
| 2025-07-08 14:36:00 | 460.6 | 460.6 | 460.6 | 460.6 | 3975 |
| 2025-07-08 14:35:00 | 460.7 | 460.8 | 460.6 | 460.75 | 10600 |
| 2025-07-08 14:34:00 | 460.45 | 460.6 | 460.45 | 460.6 | 11925 |
| 2025-07-08 14:33:00 | 460.0 | 460.3 | 460.0 | 460.3 | 2650 |
| 2025-07-08 14:32:00 | 459.9 | 460.0 | 459.9 | 460.0 | 1325 |
| 2025-07-08 14:31:00 | 459.9 | 459.9 | 459.9 | 459.9 | 1325 |
| 2025-07-08 14:30:00 | 459.3 | 459.35 | 459.3 | 459.35 | 2650 |
| 2025-07-08 14:29:00 | 459.25 | 459.25 | 459.25 | 459.25 | 0 |
| 2025-07-08 14:28:00 | 459.5 | 459.5 | 459.25 | 459.25 | 6625 |
| 2025-07-08 14:27:00 | 458.7 | 458.7 | 458.7 | 458.7 | 0 |
| 2025-07-08 14:26:00 | 458.7 | 458.7 | 458.7 | 458.7 | 0 |
| 2025-07-08 14:25:00 | 458.7 | 458.7 | 458.7 | 458.7 | 0 |
| 2025-07-08 14:24:00 | 458.7 | 458.7 | 458.7 | 458.7 | 5300 |
| 2025-07-08 14:23:00 | 458.6 | 458.6 | 458.6 | 458.6 | 1325 |
| 2025-07-08 14:22:00 | 458.9 | 458.9 | 458.9 | 458.9 | 0 |
| 2025-07-08 14:21:00 | 458.9 | 458.9 | 458.9 | 458.9 | 1325 |
| 2025-07-08 14:20:00 | 458.85 | 458.85 | 458.85 | 458.85 | 0 |
| 2025-07-08 14:19:00 | 459.1 | 459.1 | 458.85 | 458.85 | 3975 |
| 2025-07-08 14:18:00 | 459.0 | 459.0 | 459.0 | 459.0 | 3975 |
| 2025-07-08 14:17:00 | 459.0 | 459.0 | 458.8 | 458.85 | 3975 |
| 2025-07-08 14:16:00 | 458.7 | 458.7 | 458.7 | 458.7 | 6625 |
| 2025-07-08 14:15:00 | 459.3 | 459.3 | 459.3 | 459.3 | 0 |
| 2025-07-08 14:14:00 | 459.3 | 459.3 | 459.3 | 459.3 | 1325 |
| 2025-07-08 14:13:00 | 459.3 | 459.3 | 459.3 | 459.3 | 3975 |
| 2025-07-08 14:12:00 | 459.5 | 459.6 | 459.5 | 459.6 | 6625 |
| 2025-07-08 14:11:00 | 459.95 | 459.95 | 459.5 | 459.5 | 13250 |
| 2025-07-08 14:10:00 | 459.7 | 459.85 | 459.45 | 459.85 | 6625 |
| 2025-07-08 14:09:00 | 459.8 | 459.8 | 459.8 | 459.8 | 1325 |
| 2025-07-08 14:08:00 | 459.4 | 459.4 | 459.4 | 459.4 | 3975 |
| 2025-07-08 14:07:00 | 459.5 | 459.5 | 459.5 | 459.5 | 0 |
| 2025-07-08 14:06:00 | 459.3 | 459.5 | 459.3 | 459.5 | 3975 |
| 2025-07-08 14:05:00 | 459.3 | 459.3 | 459.3 | 459.3 | 2650 |
| 2025-07-08 14:04:00 | 459.15 | 459.15 | 459.15 | 459.15 | 0 |
| 2025-07-08 14:03:00 | 458.75 | 459.15 | 458.75 | 459.15 | 6625 |
| 2025-07-08 14:02:00 | 459.15 | 459.15 | 459.15 | 459.15 | 0 |
| 2025-07-08 14:01:00 | 459.6 | 459.6 | 459.15 | 459.15 | 5300 |
| 2025-07-08 14:00:00 | 459.8 | 459.8 | 459.8 | 459.8 | 0 |
| 2025-07-08 13:59:00 | 459.05 | 459.8 | 459.05 | 459.8 | 10600 |
| 2025-07-08 13:58:00 | 459.4 | 459.4 | 459.4 | 459.4 | 10600 |
| 2025-07-08 13:57:00 | 458.55 | 458.55 | 458.55 | 458.55 | 0 |
| 2025-07-08 13:56:00 | 458.35 | 458.55 | 458.35 | 458.55 | 3975 |
| 2025-07-08 13:55:00 | 458.25 | 458.25 | 458.25 | 458.25 | 0 |
| 2025-07-08 13:54:00 | 458.1 | 458.25 | 458.1 | 458.25 | 6625 |
| 2025-07-08 13:53:00 | 458.15 | 458.15 | 458.05 | 458.05 | 5300 |
| 2025-07-08 13:52:00 | 458.1 | 458.1 | 458.1 | 458.1 | 0 |
| 2025-07-08 13:51:00 | 458.1 | 458.1 | 458.1 | 458.1 | 2650 |
| 2025-07-08 13:50:00 | 457.85 | 458.0 | 457.85 | 458.0 | 3975 |