AARTIDR.BO Historical Prices | AARTI DRUGS Stock

BSE

0.19% NSE

0.28%

Aarti Drugs Ltd. (AARTIDR.BO)

-BSE

210.15 19.10(10.00%) 17 May 2:14PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	202.40	210.15	202.40	210.15	19,800	210.15
16 May, 2013	187.00	194.00	187.00	191.05	5,300	191.05
15 May, 2013	182.00	185.60	182.00	184.45	2,200	184.45
14 May, 2013	182.00	182.00	177.15	180.15	2,400	180.15
13 May, 2013	178.00	183.80	177.00	178.10	2,200	178.10
10 May, 2013	178.00	185.00	178.00	183.95	5,800	183.95
9 May, 2013	180.00	182.90	176.60	177.05	11,100	177.05
8 May, 2013	182.10	182.50	180.25	182.50	900	182.50
7 May, 2013	183.95	185.95	178.05	181.50	3,000	181.50
6 May, 2013	180.80	180.95	178.45	178.65	1,200	178.65
3 May, 2013	178.00	180.00	178.00	178.70	900	178.70
2 May, 2013	180.00	182.00	176.75	177.80	2,400	177.80
1 May, 2013	179.15	179.15	179.15	179.15	0	179.15
30 Apr, 2013	175.00	181.70	173.10	179.15	11,700	179.15
29 Apr, 2013	169.00	175.45	167.10	172.00	3,900	172.00
26 Apr, 2013	171.85	171.85	166.05	167.10	300	167.10
25 Apr, 2013	172.95	172.95	167.80	169.45	1,600	169.45
24 Apr, 2013	166.70	166.70	166.70	166.70	0	166.70
23 Apr, 2013	165.25	168.00	163.50	166.70	1,600	166.70
22 Apr, 2013	162.05	167.75	161.55	166.60	1,400	166.60
19 Apr, 2013	161.40	161.40	161.40	161.40	0	161.40
18 Apr, 2013	159.05	162.00	159.00	161.40	1,200	161.40
17 Apr, 2013	162.00	164.00	158.00	158.75	1,600	158.75
16 Apr, 2013	157.00	161.90	156.50	158.55	2,900	158.55
15 Apr, 2013	162.50	163.00	155.60	158.55	3,300	158.55
12 Apr, 2013	156.00	159.85	154.90	158.40	1,600	158.40
11 Apr, 2013	161.10	161.10	155.00	156.50	2,600	156.50
10 Apr, 2013	160.00	164.00	157.10	159.25	4,000	159.25
9 Apr, 2013	158.50	162.45	157.45	159.35	3,800	159.35
8 Apr, 2013	157.00	161.10	155.00	158.30	1,600	158.30
5 Apr, 2013	155.85	159.80	155.00	156.75	5,300	156.75
4 Apr, 2013	157.50	157.50	149.95	152.70	25,400	152.70
3 Apr, 2013	150.00	150.00	150.00	150.00	3,200	150.00
2 Apr, 2013	129.30	142.90	129.30	142.90	80,800	142.90
1 Apr, 2013	136.10	136.10	136.10	136.10	6,100	136.10
29 Mar, 2013	143.25	143.25	143.25	143.25	0	143.25
28 Mar, 2013	143.25	143.25	143.25	143.25	400	143.25
27 Mar, 2013	150.75	150.75	150.75	150.75	0	150.75
26 Mar, 2013	150.75	150.75	150.75	150.75	13,300	150.75
25 Mar, 2013	170.00	175.00	167.45	167.45	3,900	167.45
22 Mar, 2013	192.60	197.30	186.00	186.05	4,000	186.05
21 Mar, 2013	190.30	192.00	190.30	190.35	100	190.35
20 Mar, 2013	193.00	195.60	190.55	191.05	3,600	191.05
19 Mar, 2013	194.00	200.00	192.05	197.10	4,200	197.10
18 Mar, 2013	190.55	196.00	190.50	193.35	300	193.35
15 Mar, 2013	194.90	194.90	188.00	191.60	900	191.60
14 Mar, 2013	187.00	193.80	187.00	191.65	1,700	191.65
13 Mar, 2013	189.95	193.95	188.00	190.35	2,900	190.35
12 Mar, 2013	192.55	195.40	192.55	193.00	200	193.00
11 Mar, 2013	191.00	195.65	191.00	193.40	7,900	193.40
8 Mar, 2013	191.00	194.35	191.00	192.00	1,700	192.00
7 Mar, 2013	193.00	193.00	190.10	190.70	700	190.70
6 Mar, 2013	194.65	194.70	190.30	192.85	700	192.85
5 Mar, 2013	192.50	197.00	189.00	191.80	3,800	191.80
4 Mar, 2013	192.15	200.00	192.15	195.70	1,400	195.70
1 Mar, 2013	186.55	200.00	186.55	192.25	1,300	192.25
28 Feb, 2013	195.30	196.00	190.05	194.55	1,300	194.55
27 Feb, 2013	197.00	200.10	196.00	196.00	400	196.00
26 Feb, 2013	195.20	203.00	195.20	202.15	1,200	202.15
25 Feb, 2013	208.40	213.85	198.60	201.00	900	201.00
22 Feb, 2013	200.00	204.85	197.00	204.00	800	204.00
21 Feb, 2013	199.35	202.00	198.00	198.90	3,300	198.90
20 Feb, 2013	202.00	202.00	198.00	199.25	1,500	199.25
19 Feb, 2013	194.00	199.00	194.00	197.70	2,300	197.70
18 Feb, 2013	198.00	199.95	192.00	195.05	6,300	195.05
15 Feb, 2013	210.00	210.00	196.00	200.05	4,200	200.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On AARTIDR.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Aarti Drugs Ltd. (AARTIDR.BO)