Price Data Selection & Download
Aarti Surfactants Share Price All Time Records & Statistics (Sep 2025 - Aug 2026)
223 daily OHLCV records on NSE from Sept. 2025 to Aug. 2026. Analyse Aarti Surfactants ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹649.90
August 13, 2026
NSE Exchange
Share Price All Time Low
₹316.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
895,447
August 04, 2026 • ₹541.85
NSE Exchange
Share Price History Data (Sep 2025 - Aug 2026)
AARTISURF daily open, high, low, close and volume (OHLCV) on NSE — 152 records.
Total Records
152
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-13 | ₹615.00 | ₹649.90 | ₹598.05 | ₹645.85 | 118,034 |
| 2026-08-12 | ₹582.00 | ₹625.00 | ₹557.50 | ₹612.45 | 241,779 |
| 2026-08-11 | ₹510.00 | ₹572.00 | ₹500.90 | ₹572.00 | 168,065 |
| 2026-08-10 | ₹528.00 | ₹537.85 | ₹511.00 | ₹520.00 | 24,458 |
| 2026-08-07 | ₹545.00 | ₹549.95 | ₹526.50 | ₹535.95 | 30,784 |
| 2026-08-06 | ₹532.00 | ₹563.00 | ₹525.00 | ₹551.35 | 85,585 |
| 2026-08-05 | ₹530.00 | ₹546.05 | ₹517.05 | ₹541.15 | 133,133 |
| 2026-08-04 | ₹529.95 | ₹559.30 | ₹488.90 | ₹541.85 | 895,447 |
| 2026-08-03 | ₹470.00 | ₹481.00 | ₹455.25 | ₹481.00 | 103,704 |
| 2026-07-31 | ₹393.00 | ₹404.45 | ₹392.00 | ₹400.85 | 13,178 |
| 2026-07-30 | ₹394.00 | ₹398.90 | ₹387.70 | ₹393.15 | 7,083 |
| 2026-07-29 | ₹384.00 | ₹392.45 | ₹383.05 | ₹390.50 | 4,670 |
| 2026-07-28 | ₹408.00 | ₹409.20 | ₹377.00 | ₹379.65 | 33,794 |
| 2026-07-27 | ₹381.60 | ₹408.90 | ₹381.60 | ₹398.30 | 23,122 |
| 2026-07-24 | ₹387.00 | ₹387.00 | ₹374.30 | ₹381.60 | 6,247 |
| 2026-07-23 | ₹392.55 | ₹394.30 | ₹385.00 | ₹385.80 | 5,993 |
| 2026-07-22 | ₹405.00 | ₹405.00 | ₹385.05 | ₹388.20 | 6,823 |
| 2026-07-21 | ₹398.00 | ₹403.00 | ₹387.00 | ₹399.05 | 11,790 |
| 2026-07-20 | ₹389.00 | ₹397.75 | ₹389.00 | ₹391.75 | 4,172 |
| 2026-07-17 | ₹388.00 | ₹399.45 | ₹382.60 | ₹392.30 | 16,543 |
| 2026-07-16 | ₹389.80 | ₹392.40 | ₹383.00 | ₹386.85 | 5,256 |
| 2026-07-15 | ₹380.10 | ₹391.50 | ₹380.05 | ₹387.40 | 6,962 |
| 2026-07-14 | ₹380.00 | ₹386.65 | ₹378.05 | ₹378.90 | 11,209 |
| 2026-07-13 | ₹387.05 | ₹389.95 | ₹380.05 | ₹385.35 | 8,802 |
| 2026-07-10 | ₹373.85 | ₹389.00 | ₹373.85 | ₹387.05 | 10,060 |
| 2026-07-09 | ₹371.60 | ₹380.00 | ₹370.30 | ₹373.85 | 9,282 |
| 2026-07-08 | ₹389.40 | ₹389.40 | ₹361.60 | ₹368.50 | 10,011 |
| 2026-07-07 | ₹389.00 | ₹394.05 | ₹382.35 | ₹383.95 | 6,903 |
| 2026-07-06 | ₹381.50 | ₹390.85 | ₹381.50 | ₹389.00 | 10,475 |
| 2026-07-03 | ₹380.80 | ₹386.95 | ₹380.00 | ₹382.65 | 8,557 |
| 2026-07-02 | ₹383.00 | ₹383.10 | ₹377.80 | ₹381.10 | 2,428 |
| 2026-07-01 | ₹378.00 | ₹382.00 | ₹372.05 | ₹379.85 | 4,776 |
| 2026-06-30 | ₹375.15 | ₹384.75 | ₹368.00 | ₹379.05 | 14,745 |
| 2026-06-29 | ₹373.75 | ₹379.70 | ₹369.95 | ₹370.50 | 2,261 |
| 2026-06-25 | ₹372.00 | ₹380.00 | ₹372.00 | ₹373.75 | 5,919 |
| 2026-06-24 | ₹367.80 | ₹380.00 | ₹364.10 | ₹378.95 | 11,826 |
| 2026-06-23 | ₹382.70 | ₹382.70 | ₹365.60 | ₹366.90 | 19,058 |
| 2026-06-22 | ₹380.00 | ₹398.90 | ₹370.80 | ₹375.50 | 35,592 |
| 2026-06-19 | ₹392.00 | ₹392.00 | ₹380.10 | ₹386.70 | 3,814 |
| 2026-06-18 | ₹389.85 | ₹394.90 | ₹383.35 | ₹387.80 | 5,447 |
| 2026-06-17 | ₹386.65 | ₹390.90 | ₹382.20 | ₹389.05 | 3,805 |
| 2026-06-16 | ₹390.00 | ₹394.20 | ₹382.00 | ₹384.15 | 6,230 |
| 2026-06-15 | ₹381.00 | ₹394.95 | ₹378.15 | ₹389.55 | 10,291 |
| 2026-06-12 | ₹367.10 | ₹377.00 | ₹361.30 | ₹374.75 | 8,969 |
| 2026-06-11 | ₹365.10 | ₹365.90 | ₹358.05 | ₹359.55 | 6,032 |
| 2026-06-10 | ₹365.00 | ₹370.70 | ₹360.20 | ₹362.15 | 2,820 |
| 2026-06-09 | ₹356.25 | ₹366.80 | ₹356.25 | ₹364.75 | 9,837 |
| 2026-06-08 | ₹360.00 | ₹374.80 | ₹355.20 | ₹359.25 | 12,424 |
| 2026-06-05 | ₹371.00 | ₹377.95 | ₹368.00 | ₹370.20 | 6,817 |
| 2026-06-04 | ₹372.00 | ₹383.95 | ₹365.55 | ₹368.10 | 35,859 |
| 2026-06-03 | ₹384.50 | ₹384.50 | ₹370.50 | ₹375.15 | 8,465 |
| 2026-06-02 | ₹372.00 | ₹384.00 | ₹372.00 | ₹380.25 | 4,967 |
| 2026-06-01 | ₹390.00 | ₹401.95 | ₹373.70 | ₹376.15 | 11,286 |
| 2026-05-29 | ₹390.60 | ₹394.95 | ₹386.10 | ₹389.05 | 7,633 |
| 2026-05-27 | ₹394.00 | ₹396.90 | ₹383.55 | ₹390.60 | 5,934 |
| 2026-05-26 | ₹385.65 | ₹400.00 | ₹385.65 | ₹390.45 | 6,691 |
| 2026-05-25 | ₹381.20 | ₹400.85 | ₹381.20 | ₹395.65 | 9,191 |
| 2026-05-22 | ₹383.20 | ₹389.80 | ₹380.20 | ₹382.50 | 10,797 |
| 2026-05-21 | ₹394.40 | ₹397.00 | ₹383.00 | ₹384.85 | 8,490 |
| 2026-05-20 | ₹384.00 | ₹392.75 | ₹380.70 | ₹383.75 | 4,378 |
| 2026-05-19 | ₹387.00 | ₹395.00 | ₹384.75 | ₹389.40 | 9,505 |
| 2026-05-18 | ₹387.00 | ₹390.00 | ₹380.10 | ₹386.80 | 8,638 |
| 2026-05-15 | ₹409.50 | ₹409.50 | ₹391.00 | ₹394.35 | 6,383 |
| 2026-05-14 | ₹417.90 | ₹417.90 | ₹400.55 | ₹406.15 | 13,005 |
| 2026-05-13 | ₹395.00 | ₹403.45 | ₹388.90 | ₹394.20 | 12,211 |
| 2026-05-12 | ₹407.00 | ₹407.10 | ₹395.00 | ₹396.40 | 21,197 |
| 2026-05-11 | ₹430.00 | ₹430.00 | ₹400.50 | ₹411.10 | 77,588 |
| 2026-05-08 | ₹453.00 | ₹465.00 | ₹445.00 | ₹461.60 | 21,591 |
| 2026-05-07 | ₹442.40 | ₹449.90 | ₹440.05 | ₹448.20 | 7,734 |
| 2026-05-06 | ₹424.50 | ₹442.00 | ₹421.00 | ₹439.00 | 11,040 |
| 2026-05-05 | ₹426.15 | ₹441.10 | ₹420.00 | ₹423.90 | 10,568 |
| 2026-05-04 | ₹405.90 | ₹427.90 | ₹402.55 | ₹423.00 | 9,848 |
| 2026-04-30 | ₹411.95 | ₹413.95 | ₹400.60 | ₹407.90 | 3,187 |
| 2026-04-29 | ₹419.00 | ₹430.00 | ₹412.00 | ₹412.20 | 4,751 |
| 2026-04-28 | ₹401.20 | ₹426.10 | ₹401.20 | ₹417.20 | 18,449 |
| 2026-04-27 | ₹396.00 | ₹411.95 | ₹395.00 | ₹406.50 | 12,417 |
| 2026-04-24 | ₹401.60 | ₹401.85 | ₹385.00 | ₹389.40 | 10,634 |
| 2026-04-23 | ₹399.95 | ₹426.90 | ₹395.00 | ₹402.15 | 33,273 |
| 2026-04-22 | ₹397.65 | ₹402.00 | ₹382.50 | ₹399.95 | 10,541 |
| 2026-04-21 | ₹397.95 | ₹403.95 | ₹394.35 | ₹397.00 | 6,205 |
| 2026-04-20 | ₹409.90 | ₹409.90 | ₹391.35 | ₹394.90 | 10,473 |
| 2026-04-17 | ₹408.75 | ₹413.20 | ₹389.00 | ₹397.30 | 47,903 |
| 2026-04-16 | ₹412.60 | ₹416.00 | ₹402.00 | ₹406.95 | 7,249 |
| 2026-04-15 | ₹401.65 | ₹412.60 | ₹399.05 | ₹407.80 | 6,956 |
| 2026-04-13 | ₹398.00 | ₹405.10 | ₹387.20 | ₹395.65 | 9,198 |
| 2026-04-10 | ₹405.90 | ₹416.95 | ₹397.55 | ₹404.10 | 15,996 |
| 2026-04-09 | ₹395.00 | ₹408.40 | ₹389.25 | ₹401.20 | 13,817 |
| 2026-04-08 | ₹400.00 | ₹410.80 | ₹386.00 | ₹391.30 | 12,291 |
| 2026-04-07 | ₹370.00 | ₹379.60 | ₹367.55 | ₹376.80 | 7,228 |
| 2026-04-06 | ₹360.30 | ₹375.80 | ₹357.55 | ₹367.30 | 13,354 |
| 2026-04-02 | ₹359.00 | ₹366.55 | ₹340.30 | ₹363.75 | 13,152 |
| 2026-04-01 | ₹360.00 | ₹360.00 | ₹330.30 | ₹351.00 | 12,501 |
| 2026-03-30 | ₹328.00 | ₹339.20 | ₹316.00 | ₹321.10 | 27,831 |
| 2026-03-27 | ₹347.00 | ₹352.20 | ₹335.05 | ₹339.25 | 25,280 |
| 2026-03-25 | ₹350.00 | ₹365.90 | ₹349.70 | ₹353.45 | 19,134 |
| 2026-03-24 | ₹340.00 | ₹356.65 | ₹337.60 | ₹351.35 | 21,572 |
| 2026-03-23 | ₹341.10 | ₹349.65 | ₹336.00 | ₹337.90 | 11,329 |
| 2026-03-20 | ₹351.10 | ₹360.00 | ₹348.15 | ₹352.85 | 15,368 |
| 2026-03-19 | ₹353.00 | ₹355.00 | ₹340.05 | ₹347.60 | 16,021 |
| 2026-03-18 | ₹348.35 | ₹364.95 | ₹346.05 | ₹352.60 | 51,942 |
| 2026-03-17 | ₹348.95 | ₹359.95 | ₹341.05 | ₹346.50 | 15,522 |
| 2026-03-16 | ₹372.50 | ₹372.50 | ₹341.00 | ₹348.95 | 19,963 |
| 2026-03-13 | ₹366.05 | ₹374.30 | ₹359.05 | ₹364.55 | 7,468 |
| 2026-03-12 | ₹369.85 | ₹385.00 | ₹363.20 | ₹376.15 | 12,500 |
| 2026-03-11 | ₹361.35 | ₹371.00 | ₹361.35 | ₹367.15 | 17,632 |
| 2026-03-10 | ₹360.00 | ₹364.00 | ₹352.80 | ₹359.55 | 12,922 |
| 2026-03-09 | ₹380.00 | ₹380.00 | ₹335.55 | ₹350.50 | 30,994 |
| 2026-03-06 | ₹378.00 | ₹385.00 | ₹378.00 | ₹380.65 | 7,172 |
| 2026-03-05 | ₹372.60 | ₹386.90 | ₹372.60 | ₹378.45 | 7,852 |
| 2026-03-04 | ₹380.00 | ₹384.90 | ₹372.05 | ₹375.10 | 9,132 |
| 2026-03-02 | ₹399.00 | ₹399.00 | ₹383.00 | ₹385.60 | 12,003 |
| 2026-02-27 | ₹406.45 | ₹408.00 | ₹398.00 | ₹404.95 | 2,557 |
| 2026-02-26 | ₹406.95 | ₹406.95 | ₹400.00 | ₹401.25 | 2,843 |
| 2026-02-25 | ₹400.00 | ₹409.95 | ₹400.00 | ₹405.95 | 4,593 |
| 2026-02-24 | ₹406.70 | ₹410.00 | ₹400.00 | ₹401.10 | 2,698 |
| 2026-02-23 | ₹418.50 | ₹418.50 | ₹405.05 | ₹405.95 | 5,586 |
| 2026-02-20 | ₹415.50 | ₹421.95 | ₹410.30 | ₹418.50 | 5,397 |
| 2026-02-19 | ₹418.40 | ₹419.00 | ₹412.00 | ₹413.45 | 3,758 |
| 2026-02-18 | ₹427.50 | ₹427.50 | ₹414.00 | ₹414.30 | 2,826 |
| 2026-02-17 | ₹410.65 | ₹422.60 | ₹409.50 | ₹411.80 | 9,191 |
| 2026-02-16 | ₹429.95 | ₹434.45 | ₹410.00 | ₹412.70 | 8,363 |
| 2026-02-13 | ₹423.00 | ₹427.70 | ₹416.50 | ₹423.55 | 5,659 |
| 2026-02-12 | ₹428.10 | ₹434.55 | ₹422.60 | ₹425.80 | 5,553 |
| 2026-02-11 | ₹445.70 | ₹445.80 | ₹430.00 | ₹434.90 | 10,989 |
| 2026-02-10 | ₹441.80 | ₹455.00 | ₹433.00 | ₹445.70 | 9,719 |
| 2026-02-09 | ₹426.80 | ₹448.00 | ₹426.80 | ₹441.80 | 12,265 |
| 2026-02-06 | ₹423.90 | ₹428.95 | ₹416.45 | ₹426.75 | 9,434 |
| 2026-02-05 | ₹422.05 | ₹429.70 | ₹420.00 | ₹421.35 | 6,177 |
| 2026-02-04 | ₹403.00 | ₹431.00 | ₹403.00 | ₹429.25 | 15,729 |
| 2026-02-03 | ₹448.40 | ₹449.90 | ₹409.55 | ₹411.85 | 22,757 |
| 2026-02-02 | ₹405.00 | ₹415.40 | ₹400.00 | ₹407.20 | 7,293 |
| 2026-02-01 | ₹422.00 | ₹422.00 | ₹395.00 | ₹409.60 | 9,203 |
| 2026-01-30 | ₹405.00 | ₹424.00 | ₹400.00 | ₹412.50 | 13,773 |
| 2026-01-29 | ₹410.00 | ₹429.90 | ₹410.00 | ₹413.80 | 18,188 |
| 2026-01-28 | ₹407.00 | ₹413.65 | ₹400.65 | ₹409.65 | 10,401 |
| 2026-01-27 | ₹405.85 | ₹419.15 | ₹386.40 | ₹397.05 | 24,552 |
| 2026-01-23 | ₹434.00 | ₹434.00 | ₹393.00 | ₹405.75 | 26,327 |
| 2026-01-22 | ₹432.05 | ₹440.90 | ₹423.20 | ₹434.60 | 24,220 |
| 2026-01-21 | ₹479.00 | ₹488.90 | ₹418.20 | ₹429.70 | 309,227 |
| 2026-01-20 | ₹410.95 | ₹459.10 | ₹405.05 | ₹459.10 | 272,479 |
| 2026-01-19 | ₹380.00 | ₹393.00 | ₹361.05 | ₹382.60 | 17,465 |
| 2026-01-16 | ₹375.80 | ₹393.00 | ₹375.80 | ₹382.45 | 9,390 |
| 2026-01-14 | ₹383.50 | ₹386.80 | ₹376.70 | ₹380.05 | 6,950 |
| 2026-01-13 | ₹363.00 | ₹390.60 | ₹360.00 | ₹380.60 | 21,964 |
| 2026-01-12 | ₹364.40 | ₹367.35 | ₹358.30 | ₹361.05 | 10,161 |
| 2026-01-09 | ₹370.05 | ₹377.00 | ₹362.15 | ₹364.40 | 12,308 |
| 2026-01-08 | ₹376.30 | ₹383.50 | ₹374.05 | ₹376.15 | 8,398 |
| 2026-01-07 | ₹388.00 | ₹388.00 | ₹374.05 | ₹380.40 | 8,686 |
| 2026-01-06 | ₹394.00 | ₹394.00 | ₹383.00 | ₹384.45 | 5,383 |
| 2026-01-05 | ₹387.00 | ₹394.30 | ₹387.00 | ₹388.25 | 6,189 |
| 2026-01-02 | ₹387.10 | ₹394.95 | ₹386.10 | ₹387.55 | 12,826 |
| 2026-01-01 | ₹386.25 | ₹395.00 | ₹386.25 | ₹391.85 | 4,264 |
Aarti Surfactants Share Price Performance Analysis (Sep 2025 - Aug 2026)
AARTISURF price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+64.82%
₹391.85 → ₹645.85
Year to Date
Price Volatility
11.75%
Low Volatility
Year to Date
Average Daily Volume
27,072
Year to Date Average
NSE Exchange
Aarti Surfactants Share Price History – Frequently Asked Questions
Common questions about AARTISURF historical data and records. For live price, key ratios and fundamentals, see Aarti Surfactants share price chart.
What is the all-time high share price of Aarti Surfactants (AARTISURF)?
The all-time high share price of Aarti Surfactants was ₹649.9 recorded on August 13, 2026 on the NSE exchange.
What is the all-time low share price of Aarti Surfactants (AARTISURF)?
The all-time low share price of Aarti Surfactants was ₹316.0 recorded on March 30, 2026 on the NSE exchange.
How can I download AARTISURF historical share price data?
You can download Aarti Surfactants 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 AARTISURF shares?
The highest trading volume day for Aarti Surfactants was 895,447 shares traded on August 04, 2026 on the NSE exchange, with share price at ₹541.85.