AARTIDRUG.NS Historical Prices | AARTI DRUGS LTD. Stock

BSE

0.56% NSE

0.70%

Aarti Drugs Ltd. (AARTIDRUG.NS)

-NSE

191.50 5.40(2.82%) 28 Feb 3:27PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May, 2013	211.00	230.00	211.00	223.40	74,300	223.40
17 May, 2013	201.95	209.60	201.95	209.60	29,500	209.60
16 May, 2013	186.00	194.85	185.95	190.55	18,900	190.55
15 May, 2013	183.80	184.95	182.00	184.05	6,000	184.05
14 May, 2013	180.00	182.00	177.50	180.45	7,500	180.45
13 May, 2013	182.20	182.90	177.00	178.65	4,000	178.65
10 May, 2013	177.00	185.00	177.00	183.45	3,100	183.45
9 May, 2013	181.00	181.00	175.00	177.15	2,500	177.15
8 May, 2013	183.00	183.00	181.15	181.90	3,100	181.90
7 May, 2013	178.55	184.10	178.55	181.75	52,100	181.75
6 May, 2013	178.50	182.25	178.50	180.05	2,900	180.05
3 May, 2013	177.95	180.10	177.95	178.05	2,600	178.05
2 May, 2013	175.50	181.65	175.50	177.95	5,500	177.95
1 May, 2013	179.25	179.25	179.25	179.25	0	179.25
30 Apr, 2013	170.40	181.05	170.40	179.25	19,600	179.25
29 Apr, 2013	168.00	176.00	166.65	174.15	3,600	174.15
26 Apr, 2013	169.00	171.00	166.10	169.55	3,100	169.55
25 Apr, 2013	170.00	171.60	167.00	170.25	2,600	170.25
24 Apr, 2013	167.60	167.60	167.60	167.60	0	167.60
23 Apr, 2013	164.05	168.90	164.05	167.60	2,000	167.60
22 Apr, 2013	169.00	169.00	155.25	166.45	2,900	166.45
19 Apr, 2013	161.90	161.90	161.90	161.90	0	161.90
18 Apr, 2013	159.00	162.90	156.20	161.90	65,100	161.90
17 Apr, 2013	163.90	164.40	157.05	158.80	2,300	158.80
16 Apr, 2013	159.00	162.90	155.60	159.65	3,000	159.65
15 Apr, 2013	158.00	164.30	156.00	158.80	6,700	158.80
12 Apr, 2013	149.20	159.00	149.20	158.45	4,600	158.45
11 Apr, 2013	160.55	161.60	155.00	156.20	3,300	156.20
10 Apr, 2013	152.05	163.25	152.00	159.50	6,600	159.50
9 Apr, 2013	162.80	162.80	157.00	159.75	3,100	159.75
8 Apr, 2013	151.15	163.40	151.15	158.20	1,600	158.20
5 Apr, 2013	160.00	160.00	154.60	156.85	10,400	156.85
4 Apr, 2013	158.00	158.25	148.00	154.50	47,000	154.50
3 Apr, 2013	150.75	150.75	150.75	150.75	4,600	150.75
2 Apr, 2013	130.00	143.60	130.00	143.60	59,000	143.60
1 Apr, 2013	137.00	137.00	136.80	136.80	600	136.80
29 Mar, 2013	143.95	143.95	143.95	143.95	0	143.95
28 Mar, 2013	143.95	143.95	143.95	143.95	100	143.95
27 Mar, 2013	151.50	151.50	151.50	151.50	0	151.50
26 Mar, 2013	151.50	151.50	151.50	151.50	400	151.50
25 Mar, 2013	170.00	170.10	168.30	168.30	3,600	168.30
22 Mar, 2013	191.50	199.80	186.60	186.95	15,900	186.95
21 Mar, 2013	193.00	193.25	191.00	191.05	6,500	191.05
20 Mar, 2013	192.95	196.10	191.55	193.40	4,900	193.40
19 Mar, 2013	192.00	195.45	192.00	194.00	3,100	194.00
18 Mar, 2013	193.00	199.00	190.00	193.70	2,900	193.70
15 Mar, 2013	195.00	195.00	192.50	193.10	7,000	193.10
14 Mar, 2013	190.00	194.50	187.50	193.00	3,700	193.00
13 Mar, 2013	190.00	193.00	186.00	191.05	2,300	191.05
12 Mar, 2013	194.00	195.00	191.30	193.10	900	193.10
11 Mar, 2013	190.05	195.00	189.65	193.30	7,300	193.30
8 Mar, 2013	191.00	194.45	190.00	193.00	4,300	193.00
7 Mar, 2013	193.00	193.00	190.35	192.10	500	192.10
6 Mar, 2013	194.00	194.00	190.00	191.50	1,600	191.50
5 Mar, 2013	195.00	199.75	189.00	191.80	10,800	191.80
4 Mar, 2013	193.00	200.90	192.50	198.90	11,800	198.90
1 Mar, 2013	193.00	200.00	190.00	191.65	1,200	191.65
28 Feb, 2013	195.00	199.50	191.40	191.50	1,100	191.50
27 Feb, 2013	195.05	200.00	194.00	197.25	1,100	197.25
26 Feb, 2013	196.00	203.75	195.80	197.50	200	197.50
25 Feb, 2013	205.00	213.90	199.00	205.95	2,000	205.95
22 Feb, 2013	200.00	205.00	197.50	204.95	1,200	204.95
21 Feb, 2013	200.00	201.00	197.20	200.05	500	200.05
20 Feb, 2013	199.40	203.65	198.50	199.00	1,000	199.00
19 Feb, 2013	194.00	199.80	190.00	198.50	1,500	198.50
18 Feb, 2013	198.00	198.00	191.10	194.60	7,200	194.60
* 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 AARTIDRUG.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Aarti Drugs Ltd. (AARTIDRUG.NS)