Price Data Selection & Download
Aarti Drugs Share Price All Time Records & Statistics (Sep 2003 - Jul 2026)
5617 daily OHLCV records on NSE from Sept. 2003 to July 2026. For live price, key ratios and fundamentals, see Aarti Drugs stock price NSE.
Share Price All Time High
₹1026.95
October 08, 2020
NSE Exchange
Share Price All Time Low
₹3.95
October 27, 2008
NSE Exchange
Highest Volume Trading Day
24,340,128
December 09, 2009 • ₹14.25
NSE Exchange
Share Price History Data (Sep 2003 - Jul 2026)
AARTIDRUGS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹409.00 | ₹410.00 | ₹401.00 | ₹404.50 | 82,935 |
| 2026-07-23 | ₹411.00 | ₹414.85 | ₹406.55 | ₹410.00 | 78,060 |
| 2026-07-22 | ₹426.70 | ₹434.00 | ₹402.90 | ₹412.00 | 311,603 |
| 2026-07-21 | ₹418.00 | ₹428.90 | ₹416.75 | ₹426.90 | 149,206 |
| 2026-07-20 | ₹417.05 | ₹422.50 | ₹410.00 | ₹418.00 | 196,390 |
| 2026-07-17 | ₹422.00 | ₹426.45 | ₹410.20 | ₹422.30 | 221,704 |
| 2026-07-16 | ₹430.00 | ₹435.25 | ₹418.75 | ₹419.90 | 289,872 |
| 2026-07-15 | ₹408.00 | ₹427.90 | ₹405.50 | ₹421.60 | 665,505 |
| 2026-07-14 | ₹396.10 | ₹413.90 | ₹395.90 | ₹405.70 | 553,563 |
| 2026-07-13 | ₹396.75 | ₹401.85 | ₹392.00 | ₹395.70 | 109,714 |
| 2026-07-10 | ₹399.65 | ₹401.65 | ₹395.00 | ₹396.80 | 76,806 |
| 2026-07-09 | ₹390.95 | ₹405.00 | ₹386.90 | ₹395.35 | 311,711 |
| 2026-07-08 | ₹385.00 | ₹398.50 | ₹382.00 | ₹387.10 | 271,147 |
| 2026-07-07 | ₹382.00 | ₹392.50 | ₹378.30 | ₹388.95 | 208,159 |
| 2026-07-06 | ₹387.00 | ₹388.25 | ₹377.55 | ₹379.70 | 88,300 |
| 2026-07-03 | ₹385.95 | ₹394.85 | ₹383.75 | ₹386.60 | 191,215 |
| 2026-07-02 | ₹376.10 | ₹388.00 | ₹376.10 | ₹384.45 | 152,506 |
| 2026-07-01 | ₹377.50 | ₹385.00 | ₹374.80 | ₹375.55 | 122,241 |
| 2026-06-30 | ₹373.90 | ₹390.85 | ₹369.00 | ₹377.90 | 469,785 |
| 2026-06-29 | ₹372.70 | ₹379.00 | ₹370.65 | ₹373.45 | 87,100 |
| 2026-06-25 | ₹374.00 | ₹377.40 | ₹371.35 | ₹372.70 | 104,310 |
| 2026-06-24 | ₹373.20 | ₹378.95 | ₹368.55 | ₹372.45 | 166,865 |
| 2026-06-23 | ₹377.45 | ₹385.20 | ₹372.00 | ₹375.30 | 375,301 |
| 2026-06-22 | ₹371.15 | ₹378.40 | ₹370.00 | ₹376.40 | 272,482 |
| 2026-06-19 | ₹372.35 | ₹375.90 | ₹368.20 | ₹370.35 | 135,646 |
| 2026-06-18 | ₹369.85 | ₹383.50 | ₹366.80 | ₹370.15 | 247,953 |
| 2026-06-17 | ₹375.00 | ₹375.00 | ₹367.00 | ₹367.70 | 73,005 |
| 2026-06-16 | ₹377.55 | ₹380.85 | ₹370.00 | ₹371.30 | 146,991 |
| 2026-06-15 | ₹378.00 | ₹379.00 | ₹370.10 | ₹375.40 | 235,592 |
| 2026-06-12 | ₹375.00 | ₹375.00 | ₹368.10 | ₹371.70 | 141,724 |
| 2026-06-11 | ₹372.00 | ₹373.45 | ₹365.30 | ₹367.75 | 57,191 |
| 2026-06-10 | ₹377.95 | ₹380.90 | ₹370.20 | ₹371.90 | 66,283 |
| 2026-06-09 | ₹365.60 | ₹379.85 | ₹365.15 | ₹376.10 | 158,021 |
| 2026-06-08 | ₹373.00 | ₹381.15 | ₹365.00 | ₹366.05 | 86,910 |
| 2026-06-05 | ₹376.00 | ₹381.65 | ₹373.00 | ₹376.85 | 106,175 |
| 2026-06-04 | ₹374.25 | ₹382.50 | ₹373.10 | ₹374.85 | 87,850 |
| 2026-06-03 | ₹382.60 | ₹384.10 | ₹372.55 | ₹378.40 | 57,062 |
| 2026-06-02 | ₹379.50 | ₹383.00 | ₹378.00 | ₹380.80 | 69,080 |
| 2026-06-01 | ₹385.90 | ₹391.05 | ₹379.00 | ₹382.90 | 78,856 |
| 2026-05-29 | ₹388.75 | ₹393.75 | ₹377.50 | ₹380.40 | 113,580 |
| 2026-05-27 | ₹394.00 | ₹398.90 | ₹390.00 | ₹390.90 | 99,307 |
| 2026-05-26 | ₹398.40 | ₹407.20 | ₹390.80 | ₹394.40 | 347,175 |
| 2026-05-25 | ₹393.00 | ₹399.00 | ₹388.60 | ₹394.45 | 137,035 |
| 2026-05-22 | ₹379.35 | ₹393.45 | ₹373.50 | ₹389.95 | 199,042 |
| 2026-05-21 | ₹384.95 | ₹384.95 | ₹378.30 | ₹380.40 | 51,470 |
| 2026-05-20 | ₹375.30 | ₹386.40 | ₹370.10 | ₹381.65 | 181,338 |
| 2026-05-19 | ₹365.90 | ₹381.70 | ₹363.00 | ₹378.35 | 214,964 |
| 2026-05-18 | ₹365.00 | ₹367.00 | ₹356.10 | ₹365.90 | 148,957 |
| 2026-05-15 | ₹366.00 | ₹374.80 | ₹360.00 | ₹367.75 | 207,078 |
| 2026-05-14 | ₹375.00 | ₹375.90 | ₹358.60 | ₹362.35 | 152,139 |
| 2026-05-13 | ₹372.00 | ₹376.70 | ₹360.35 | ₹367.85 | 224,169 |
| 2026-05-12 | ₹383.90 | ₹386.00 | ₹370.50 | ₹371.95 | 97,129 |
| 2026-05-11 | ₹387.95 | ₹389.90 | ₹378.00 | ₹383.90 | 122,338 |
| 2026-05-08 | ₹395.25 | ₹399.90 | ₹385.10 | ₹387.90 | 132,473 |
| 2026-05-07 | ₹400.45 | ₹402.00 | ₹392.40 | ₹397.65 | 111,065 |
| 2026-05-06 | ₹394.85 | ₹402.45 | ₹390.50 | ₹400.45 | 206,280 |
| 2026-05-05 | ₹398.00 | ₹398.80 | ₹388.15 | ₹391.35 | 173,185 |
| 2026-05-04 | ₹380.00 | ₹399.00 | ₹377.30 | ₹395.85 | 457,004 |
| 2026-04-30 | ₹372.70 | ₹378.80 | ₹370.00 | ₹376.30 | 89,293 |
| 2026-04-29 | ₹381.70 | ₹384.60 | ₹371.00 | ₹373.35 | 94,778 |
| 2026-04-28 | ₹380.80 | ₹384.70 | ₹375.90 | ₹379.45 | 119,581 |
| 2026-04-27 | ₹369.60 | ₹385.30 | ₹366.70 | ₹381.80 | 226,106 |
| 2026-04-24 | ₹371.05 | ₹374.20 | ₹363.25 | ₹366.70 | 111,576 |
| 2026-04-23 | ₹368.95 | ₹379.00 | ₹367.25 | ₹371.95 | 252,315 |
| 2026-04-22 | ₹364.00 | ₹368.95 | ₹360.85 | ₹366.95 | 114,656 |
| 2026-04-21 | ₹365.20 | ₹368.30 | ₹361.25 | ₹361.60 | 85,037 |
| 2026-04-20 | ₹375.00 | ₹375.45 | ₹362.60 | ₹365.20 | 214,038 |
| 2026-04-17 | ₹366.00 | ₹376.90 | ₹366.00 | ₹373.20 | 117,361 |
| 2026-04-16 | ₹367.70 | ₹374.00 | ₹363.30 | ₹368.40 | 151,850 |
| 2026-04-15 | ₹359.30 | ₹367.50 | ₹356.50 | ₹365.30 | 132,552 |
| 2026-04-13 | ₹350.25 | ₹356.35 | ₹343.50 | ₹352.90 | 135,875 |
| 2026-04-10 | ₹359.95 | ₹363.00 | ₹353.00 | ₹355.10 | 240,989 |
| 2026-04-09 | ₹364.75 | ₹367.85 | ₹356.15 | ₹357.65 | 88,052 |
| 2026-04-08 | ₹369.00 | ₹369.00 | ₹355.90 | ₹361.55 | 160,044 |
| 2026-04-07 | ₹355.00 | ₹362.90 | ₹350.00 | ₹356.90 | 84,986 |
| 2026-04-06 | ₹351.00 | ₹357.00 | ₹345.30 | ₹354.95 | 80,931 |
| 2026-04-02 | ₹340.00 | ₹354.60 | ₹335.55 | ₹352.70 | 104,633 |
| 2026-04-01 | ₹330.00 | ₹348.65 | ₹322.05 | ₹346.40 | 174,275 |
| 2026-03-30 | ₹328.00 | ₹333.00 | ₹318.95 | ₹319.75 | 195,625 |
| 2026-03-27 | ₹345.00 | ₹345.85 | ₹328.85 | ₹330.70 | 206,142 |
| 2026-03-25 | ₹338.80 | ₹348.00 | ₹335.70 | ₹341.10 | 119,376 |
| 2026-03-24 | ₹333.00 | ₹339.20 | ₹327.95 | ₹335.45 | 111,033 |
| 2026-03-23 | ₹344.70 | ₹344.70 | ₹325.60 | ₹327.60 | 148,425 |
| 2026-03-20 | ₹340.00 | ₹348.00 | ₹338.30 | ₹343.15 | 100,847 |
| 2026-03-19 | ₹336.00 | ₹357.00 | ₹334.10 | ₹337.60 | 297,599 |
| 2026-03-18 | ₹336.00 | ₹349.90 | ₹332.85 | ₹341.15 | 127,988 |
| 2026-03-17 | ₹337.10 | ₹344.50 | ₹332.90 | ₹334.15 | 132,179 |
| 2026-03-16 | ₹349.00 | ₹349.00 | ₹335.50 | ₹339.10 | 143,942 |
| 2026-03-13 | ₹355.00 | ₹358.05 | ₹346.10 | ₹347.75 | 92,297 |
| 2026-03-12 | ₹353.15 | ₹358.75 | ₹345.00 | ₹356.45 | 85,129 |
| 2026-03-11 | ₹353.45 | ₹362.45 | ₹349.75 | ₹352.75 | 155,003 |
| 2026-03-10 | ₹349.00 | ₹356.00 | ₹347.00 | ₹353.45 | 243,571 |
| 2026-03-09 | ₹356.50 | ₹356.50 | ₹344.55 | ₹348.95 | 140,418 |
| 2026-03-06 | ₹360.80 | ₹362.70 | ₹356.10 | ₹357.10 | 52,509 |
| 2026-03-05 | ₹360.45 | ₹364.80 | ₹355.80 | ₹360.80 | 69,173 |
| 2026-03-04 | ₹351.10 | ₹362.85 | ₹349.55 | ₹360.45 | 169,116 |
| 2026-03-02 | ₹350.00 | ₹361.95 | ₹350.00 | ₹357.30 | 127,799 |
| 2026-02-27 | ₹370.00 | ₹371.00 | ₹366.05 | ₹367.00 | 83,509 |
| 2026-02-26 | ₹371.40 | ₹373.15 | ₹367.10 | ₹369.40 | 94,116 |
| 2026-02-25 | ₹369.85 | ₹372.45 | ₹367.00 | ₹369.70 | 60,673 |
| 2026-02-24 | ₹369.05 | ₹371.90 | ₹367.65 | ₹369.50 | 71,369 |
| 2026-02-23 | ₹372.55 | ₹375.70 | ₹369.20 | ₹371.30 | 105,522 |
| 2026-02-20 | ₹370.65 | ₹374.80 | ₹366.05 | ₹372.30 | 95,155 |
| 2026-02-19 | ₹373.40 | ₹376.00 | ₹369.10 | ₹370.65 | 93,552 |
| 2026-02-18 | ₹374.90 | ₹376.40 | ₹371.75 | ₹374.25 | 79,635 |
| 2026-02-17 | ₹371.85 | ₹377.80 | ₹371.70 | ₹374.55 | 44,518 |
| 2026-02-16 | ₹370.00 | ₹374.20 | ₹365.60 | ₹371.85 | 126,896 |
| 2026-02-13 | ₹371.00 | ₹374.45 | ₹367.10 | ₹371.70 | 87,618 |
| 2026-02-12 | ₹376.65 | ₹377.60 | ₹372.55 | ₹375.15 | 58,730 |
| 2026-02-11 | ₹379.50 | ₹379.95 | ₹373.50 | ₹375.25 | 108,792 |
| 2026-02-10 | ₹378.00 | ₹387.50 | ₹376.30 | ₹379.50 | 130,811 |
| 2026-02-09 | ₹380.00 | ₹380.05 | ₹374.90 | ₹377.15 | 123,205 |
| 2026-02-06 | ₹375.60 | ₹377.70 | ₹371.30 | ₹374.65 | 103,223 |
| 2026-02-05 | ₹370.95 | ₹377.85 | ₹366.05 | ₹374.90 | 248,659 |
| 2026-02-04 | ₹356.30 | ₹374.95 | ₹356.30 | ₹370.90 | 933,003 |
| 2026-02-03 | ₹395.00 | ₹422.20 | ₹385.10 | ₹390.60 | 260,908 |
| 2026-02-02 | ₹381.15 | ₹385.00 | ₹372.45 | ₹383.55 | 59,865 |
| 2026-02-01 | ₹375.40 | ₹394.00 | ₹375.40 | ₹381.15 | 79,758 |
| 2026-01-30 | ₹374.90 | ₹385.90 | ₹371.00 | ₹381.05 | 65,934 |
| 2026-01-29 | ₹381.95 | ₹383.95 | ₹373.50 | ₹374.95 | 60,645 |
| 2026-01-28 | ₹368.00 | ₹387.50 | ₹367.50 | ₹384.70 | 155,032 |
| 2026-01-27 | ₹370.05 | ₹375.40 | ₹362.25 | ₹368.00 | 193,028 |
| 2026-01-23 | ₹375.75 | ₹378.50 | ₹366.20 | ₹370.05 | 102,127 |
| 2026-01-22 | ₹377.90 | ₹378.70 | ₹372.70 | ₹375.70 | 66,615 |
| 2026-01-21 | ₹375.05 | ₹378.00 | ₹366.85 | ₹374.40 | 88,433 |
| 2026-01-20 | ₹376.20 | ₹379.00 | ₹368.55 | ₹375.05 | 152,668 |
| 2026-01-19 | ₹390.00 | ₹390.00 | ₹375.00 | ₹376.50 | 78,672 |
| 2026-01-16 | ₹388.00 | ₹391.90 | ₹384.00 | ₹385.30 | 66,700 |
| 2026-01-14 | ₹393.00 | ₹394.00 | ₹389.00 | ₹390.85 | 51,850 |
| 2026-01-13 | ₹381.65 | ₹396.05 | ₹381.65 | ₹393.65 | 112,571 |
| 2026-01-12 | ₹385.00 | ₹390.35 | ₹375.70 | ₹386.65 | 233,147 |
| 2026-01-09 | ₹392.80 | ₹392.85 | ₹382.60 | ₹384.75 | 86,759 |
| 2026-01-08 | ₹404.00 | ₹405.75 | ₹390.00 | ₹392.80 | 104,458 |
| 2026-01-07 | ₹404.10 | ₹406.35 | ₹401.25 | ₹404.00 | 52,925 |
| 2026-01-06 | ₹405.05 | ₹412.00 | ₹399.10 | ₹405.75 | 115,977 |
| 2026-01-05 | ₹411.50 | ₹412.00 | ₹403.55 | ₹404.95 | 87,551 |
| 2026-01-02 | ₹415.10 | ₹415.15 | ₹409.55 | ₹410.95 | 65,332 |
| 2026-01-01 | ₹412.55 | ₹417.70 | ₹411.90 | ₹416.65 | 58,630 |
Aarti Drugs Share Price Performance Analysis (Sep 2003 - Jul 2026)
AARTIDRUGS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.92%
₹416.65 → ₹404.50
Year to Date
Price Volatility
5.25%
Low Volatility
Year to Date
Average Daily Volume
153,813
Year to Date Average
NSE Exchange
Aarti Drugs Share Price History – Frequently Asked Questions
Common questions about AARTIDRUGS historical data and records.
What is the all-time high share price of Aarti Drugs (AARTIDRUGS)?
The all-time high share price of Aarti Drugs was ₹1026.95 recorded on October 08, 2020 on the NSE exchange.
What is the all-time low share price of Aarti Drugs (AARTIDRUGS)?
The all-time low share price of Aarti Drugs was ₹3.95 recorded on October 27, 2008 on the NSE exchange.
How can I download AARTIDRUGS historical share price data?
You can download Aarti Drugs historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AARTIDRUGS shares?
The highest trading volume day for Aarti Drugs was 24,340,128 shares traded on December 09, 2009 on the NSE exchange, with share price at ₹14.25.