AARTI INDUSTRIES LIMITED (aartiind)
CHEMICALS | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 473.65 | 474.55 | 473.65 | 474.55 | 6000 |
| 2025-05-20 15:28:00 | 473.05 | 473.65 | 473.05 | 473.65 | 11000 |
| 2025-05-20 15:27:00 | 473.5 | 473.5 | 472.65 | 473.05 | 17000 |
| 2025-05-20 15:26:00 | 473.5 | 473.5 | 473.5 | 473.5 | 4000 |
| 2025-05-20 15:25:00 | 472.85 | 473.5 | 472.85 | 473.5 | 7000 |
| 2025-05-20 15:24:00 | 473.05 | 473.35 | 472.85 | 472.85 | 14000 |
| 2025-05-20 15:23:00 | 472.9 | 473.2 | 472.9 | 473.2 | 3000 |
| 2025-05-20 15:22:00 | 473.6 | 473.6 | 472.9 | 472.9 | 23000 |
| 2025-05-20 15:21:00 | 473.25 | 473.6 | 473.0 | 473.6 | 6000 |
| 2025-05-20 15:20:00 | 473.2 | 473.4 | 473.2 | 473.25 | 8000 |
| 2025-05-20 15:19:00 | 473.3 | 473.35 | 473.2 | 473.2 | 8000 |
| 2025-05-20 15:18:00 | 474.25 | 474.25 | 473.3 | 473.3 | 18000 |
| 2025-05-20 15:17:00 | 474.4 | 474.4 | 474.25 | 474.25 | 24000 |
| 2025-05-20 15:16:00 | 473.7 | 474.4 | 473.7 | 474.4 | 10000 |
| 2025-05-20 15:15:00 | 474.0 | 474.05 | 473.55 | 473.7 | 32000 |
| 2025-05-20 15:14:00 | 472.85 | 473.45 | 472.85 | 473.25 | 10000 |
| 2025-05-20 15:13:00 | 473.0 | 473.0 | 472.85 | 472.85 | 11000 |
| 2025-05-20 15:12:00 | 473.0 | 473.0 | 473.0 | 473.0 | 0 |
| 2025-05-20 15:11:00 | 473.0 | 473.0 | 473.0 | 473.0 | 5000 |
| 2025-05-20 15:10:00 | 471.95 | 472.4 | 471.95 | 472.4 | 8000 |
| 2025-05-20 15:09:00 | 471.6 | 472.0 | 471.6 | 471.95 | 11000 |
| 2025-05-20 15:08:00 | 471.8 | 471.8 | 471.55 | 471.6 | 4000 |
| 2025-05-20 15:07:00 | 471.65 | 471.85 | 471.35 | 471.8 | 17000 |
| 2025-05-20 15:06:00 | 472.05 | 472.45 | 471.6 | 471.6 | 5000 |
| 2025-05-20 15:05:00 | 471.85 | 472.2 | 471.85 | 472.05 | 6000 |
| 2025-05-20 15:04:00 | 472.5 | 472.5 | 471.75 | 471.85 | 9000 |
| 2025-05-20 15:03:00 | 472.5 | 472.5 | 472.5 | 472.5 | 2000 |
| 2025-05-20 15:02:00 | 472.15 | 472.5 | 472.15 | 472.5 | 3000 |
| 2025-05-20 15:01:00 | 472.2 | 472.2 | 472.15 | 472.15 | 5000 |
| 2025-05-20 15:00:00 | 471.75 | 472.2 | 471.75 | 472.2 | 11000 |
| 2025-05-20 14:59:00 | 471.65 | 471.75 | 471.65 | 471.75 | 10000 |
| 2025-05-20 14:58:00 | 471.95 | 471.95 | 471.5 | 471.65 | 4000 |
| 2025-05-20 14:57:00 | 472.0 | 472.0 | 471.95 | 471.95 | 11000 |
| 2025-05-20 14:56:00 | 472.95 | 472.95 | 472.5 | 472.5 | 4000 |
| 2025-05-20 14:55:00 | 472.8 | 472.95 | 472.8 | 472.95 | 7000 |
| 2025-05-20 14:54:00 | 472.75 | 473.25 | 472.65 | 472.95 | 8000 |
| 2025-05-20 14:53:00 | 473.3 | 473.3 | 472.75 | 472.75 | 5000 |
| 2025-05-20 14:52:00 | 473.35 | 473.4 | 473.25 | 473.3 | 3000 |
| 2025-05-20 14:51:00 | 473.75 | 474.15 | 473.35 | 473.35 | 11000 |
| 2025-05-20 14:50:00 | 473.5 | 473.75 | 473.5 | 473.75 | 1000 |
| 2025-05-20 14:49:00 | 473.05 | 473.5 | 473.05 | 473.5 | 9000 |
| 2025-05-20 14:48:00 | 473.15 | 473.15 | 473.05 | 473.05 | 2000 |
| 2025-05-20 14:47:00 | 472.4 | 473.15 | 472.35 | 473.15 | 13000 |
| 2025-05-20 14:46:00 | 472.05 | 472.15 | 472.05 | 472.15 | 14000 |
| 2025-05-20 14:45:00 | 472.05 | 472.05 | 472.05 | 472.05 | 7000 |
| 2025-05-20 14:44:00 | 472.5 | 472.5 | 472.4 | 472.4 | 1000 |
| 2025-05-20 14:43:00 | 471.85 | 472.75 | 471.85 | 472.5 | 29000 |
| 2025-05-20 14:42:00 | 472.35 | 472.35 | 471.75 | 471.85 | 19000 |
| 2025-05-20 14:41:00 | 472.95 | 472.95 | 472.1 | 472.35 | 11000 |
| 2025-05-20 14:40:00 | 473.65 | 473.65 | 472.95 | 472.95 | 5000 |
| 2025-05-20 14:39:00 | 473.8 | 473.8 | 473.65 | 473.65 | 1000 |
| 2025-05-20 14:38:00 | 473.25 | 473.8 | 473.25 | 473.8 | 2000 |
| 2025-05-20 14:37:00 | 473.6 | 473.6 | 473.25 | 473.25 | 3000 |
| 2025-05-20 14:36:00 | 473.6 | 473.6 | 473.6 | 473.6 | 0 |
| 2025-05-20 14:35:00 | 472.9 | 473.6 | 472.9 | 473.6 | 6000 |
| 2025-05-20 14:34:00 | 472.95 | 472.95 | 472.9 | 472.9 | 1000 |
| 2025-05-20 14:33:00 | 472.6 | 472.95 | 472.6 | 472.95 | 3000 |
| 2025-05-20 14:32:00 | 472.55 | 472.95 | 472.5 | 472.6 | 17000 |
| 2025-05-20 14:31:00 | 473.25 | 473.25 | 472.95 | 472.95 | 10000 |
| 2025-05-20 14:30:00 | 473.45 | 473.55 | 473.15 | 473.25 | 30000 |
| 2025-05-20 14:29:00 | 473.45 | 473.45 | 473.45 | 473.45 | 0 |
| 2025-05-20 14:28:00 | 473.75 | 473.75 | 473.45 | 473.45 | 12000 |
| 2025-05-20 14:27:00 | 473.95 | 474.0 | 473.75 | 473.75 | 8000 |
| 2025-05-20 14:26:00 | 473.6 | 473.6 | 473.6 | 473.6 | 0 |
| 2025-05-20 14:25:00 | 473.4 | 473.6 | 473.4 | 473.6 | 5000 |
| 2025-05-20 14:24:00 | 473.15 | 473.65 | 473.15 | 473.65 | 3000 |
| 2025-05-20 14:23:00 | 473.75 | 473.75 | 473.15 | 473.15 | 5000 |
| 2025-05-20 14:22:00 | 473.35 | 473.75 | 473.35 | 473.75 | 12000 |
| 2025-05-20 14:21:00 | 472.95 | 473.4 | 472.95 | 473.35 | 12000 |
| 2025-05-20 14:20:00 | 474.3 | 474.3 | 472.95 | 472.95 | 22000 |
| 2025-05-20 14:19:00 | 474.85 | 474.85 | 474.3 | 474.3 | 18000 |
| 2025-05-20 14:18:00 | 474.75 | 475.0 | 474.6 | 474.85 | 14000 |
| 2025-05-20 14:17:00 | 474.3 | 474.7 | 473.7 | 474.65 | 35000 |
| 2025-05-20 14:16:00 | 474.5 | 474.75 | 474.3 | 474.3 | 23000 |
| 2025-05-20 14:15:00 | 475.2 | 475.35 | 475.2 | 475.35 | 1000 |
| 2025-05-20 14:14:00 | 475.8 | 475.8 | 475.2 | 475.2 | 6000 |
| 2025-05-20 14:13:00 | 476.45 | 476.45 | 475.8 | 475.8 | 2000 |
| 2025-05-20 14:12:00 | 475.55 | 476.45 | 475.55 | 476.45 | 22000 |
| 2025-05-20 14:11:00 | 475.45 | 475.55 | 475.45 | 475.55 | 5000 |
| 2025-05-20 14:10:00 | 475.35 | 475.35 | 475.35 | 475.35 | 5000 |
| 2025-05-20 14:09:00 | 475.55 | 475.7 | 475.1 | 475.35 | 11000 |
| 2025-05-20 14:08:00 | 475.65 | 475.65 | 475.5 | 475.55 | 7000 |
| 2025-05-20 14:07:00 | 475.45 | 475.7 | 475.45 | 475.6 | 6000 |
| 2025-05-20 14:06:00 | 475.55 | 475.55 | 475.45 | 475.45 | 11000 |
| 2025-05-20 14:05:00 | 475.55 | 475.55 | 475.55 | 475.55 | 3000 |
| 2025-05-20 14:04:00 | 475.85 | 475.85 | 475.55 | 475.55 | 14000 |
| 2025-05-20 14:03:00 | 476.45 | 476.45 | 475.85 | 475.85 | 8000 |
| 2025-05-20 14:02:00 | 476.75 | 476.75 | 476.1 | 476.2 | 20000 |
| 2025-05-20 14:01:00 | 477.2 | 477.2 | 476.75 | 476.75 | 5000 |
| 2025-05-20 14:00:00 | 477.2 | 477.2 | 477.2 | 477.2 | 1000 |
| 2025-05-20 13:59:00 | 477.0 | 477.0 | 477.0 | 477.0 | 2000 |
| 2025-05-20 13:58:00 | 477.55 | 477.55 | 477.0 | 477.0 | 12000 |
| 2025-05-20 13:57:00 | 477.25 | 477.55 | 477.25 | 477.55 | 3000 |
| 2025-05-20 13:56:00 | 477.4 | 477.4 | 477.25 | 477.25 | 2000 |
| 2025-05-20 13:55:00 | 477.5 | 477.5 | 477.3 | 477.4 | 5000 |
| 2025-05-20 13:54:00 | 477.7 | 477.7 | 477.7 | 477.7 | 0 |
| 2025-05-20 13:53:00 | 477.3 | 477.7 | 477.3 | 477.7 | 2000 |
| 2025-05-20 13:52:00 | 477.85 | 477.85 | 477.3 | 477.3 | 5000 |
| 2025-05-20 13:51:00 | 477.75 | 478.0 | 477.65 | 478.0 | 3000 |
| 2025-05-20 13:50:00 | 477.75 | 477.75 | 477.75 | 477.75 | 0 |