Aartech Solonics share price history

NSE: AARTECHBSE: 542580Electrical EquipmentSmall Cap

Aartech Solonics Limited · Face value ₹5 · Listed Mar 2019 on BSE, Jul 2023 on NSE

₹40.13₹3.37 (7.75%)BSE ₹40.21

Share price at the NSE close on 30 Oct 2026. Previous close ₹43.50.

30 Oct: open ₹43.40, high ₹43.40, low ₹39.76

52-week range of traded prices to 30 Oct 2026

₹33.51Low, 30 Mar 2026₹60.98High, 7 Jul 2026

Market cap: ₹127 Cr2,645th largest listed
P/E: Earlier quarters restated in the year
P/B: 3.63
Dividend yield: 0.31%
ROCE: 16.2%
Debt to equity: 0.16
Volume, NSE: 3,28,97872.6% delivered

Aartech Solonics share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Aartech Solonics' share price is on record from 27 Mar 2019, when it closed at ₹11.53, to 30 Oct 2026. Its highest close was ₹100.38 on 7 Jan 2025 and its lowest ₹6.03 on 17 Jun 2022, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	40.13	−16.3%	57.48	34.80	48.50	60.98	33.51	2,09,37,817
2025	47.97	−39.0%	100.38	47.23	79.99	105.39	47.00	2,89,37,662
2024	78.70	+75.3%	86.07	45.52	45.33	87.40	43.93	4,39,54,685
2023BSE close	44.90	+110.5%	61.50	19.33	21.33	63.17	19.23	3,17,65,938
2022BSE close	21.33	+13.4%	21.33	6.03	16.37	22.13	6.03	2,64,72,000
2021BSE close	18.82	+66.0%	18.82	10.33	11.17	19.30	10.33	10,20,000
2020BSE close	11.33	−6.7%	12.30	11.08	11.95	12.30	11.08	49,20,000
2019BSE close	12.15	–	12.15	11.03	11.32	12.25	11.03	1,31,64,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 24 Jan 2022. 2019 is from its first session, 27 Mar 2019. The close is the year's last trade for 2021 (9 Dec 2021) and 2020 (9 Dec 2020).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	40.13	−20.0%	50.48	53.90	39.35	33,59,508
Sep 2026	50.14	+4.7%	48.57	53.48	47.15	8,75,279
Aug 2026	47.90	+3.1%	46.44	53.36	45.50	19,50,923
Jul 2026	46.44	−2.6%	47.60	60.98	44.85	36,44,118
Jun 2026	47.66	+13.3%	41.90	54.50	39.98	26,63,122
May 2026	42.05	−13.5%	48.65	49.48	33.65	19,69,186
Apr 2026	48.64	+39.8%	35.80	55.99	35.19	33,70,663
Mar 2026	34.80	−18.7%	40.01	48.50	33.51	11,03,592
Feb 2026	42.80	−4.9%	44.25	52.39	42.63	8,05,698
Jan 2026	45.01	−6.2%	48.50	58.00	44.00	11,95,728
Dec 2025	47.97	−8.1%	51.60	53.64	47.00	8,85,898
Nov 2025	52.18	−9.5%	58.79	58.79	48.01	7,75,639
Oct 2025	57.63	+11.1%	52.99	64.75	51.01	17,90,076
Sep 2025	51.89	−10.1%	58.15	63.87	51.13	12,83,880
Aug 2025	57.69	−12.4%	66.88	66.98	57.01	5,02,494
Jul 2025	65.88	−5.1%	69.06	76.24	65.28	50,75,807
Jun 2025	69.42	+20.3%	57.99	76.79	55.60	69,06,008
May 2025	57.72	+1.1%	55.77	64.03	51.04	20,51,188
Apr 2025	57.07	+9.1%	52.32	64.31	49.75	7,60,567
Mar 2025	52.32	−11.2%	58.89	64.10	52.10	11,34,775
Feb 2025	58.89	−14.9%	67.21	70.96	58.25	3,21,452
Jan 2025	69.17	−12.1%	79.99	105.39	61.07	74,49,878
Dec 2024	78.70	−2.8%	82.00	87.40	73.11	47,83,014
Nov 2024	80.98	+31.4%	63.00	82.89	58.10	43,69,744
Oct 2024	61.61	−18.3%	75.05	77.00	59.66	46,01,335
Sep 2024	75.39	+4.0%	73.98	83.00	69.50	55,04,682
Aug 2024	72.50	−3.5%	75.00	85.21	66.01	43,94,142
Jul 2024	75.13	+10.9%	66.50	76.00	61.63	9,44,838
Jun 2024	67.74	+3.2%	64.37	78.67	59.42	4,46,517
May 2024	65.67	−18.2%	81.97	87.33	65.67	5,53,368
Apr 2024	80.32	+56.3%	52.73	80.33	51.72	53,00,940
Mar 2024	51.38	−1.3%	52.65	58.65	48.33	28,06,332
Feb 2024	52.07	+9.4%	48.32	63.70	43.93	85,10,613
Jan 2024	47.60	+6.0%	45.33	51.33	44.77	17,39,160
Dec 2023	44.90	−3.1%	46.37	50.63	42.42	12,75,738
Nov 2023	46.33	−4.8%	48.65	54.93	45.50	4,69,719
Oct 2023	48.65	−15.8%	57.77	58.03	45.52	22,38,660
Sep 2023	57.77	+9.2%	53.67	63.17	50.00	29,06,862
Aug 2023	52.92	+21.0%	44.97	54.67	36.75	57,87,927
Jul 2023BSE close	43.72	+21.9%	36.67	46.63	31.68	86,83,032
Jun 2023BSE close	35.87	+65.4%	22.97	38.33	21.67	47,58,000
May 2023BSE close	21.68	+2.0%	23.33	25.23	21.43	10,98,000
Apr 2023BSE close	21.27	−4.8%	21.37	21.37	19.23	1,20,000
Mar 2023BSE close	22.33	+7.6%	20.58	23.40	20.58	1,80,000
Feb 2023BSE close	20.75	−20.2%	26.67	28.67	20.75	28,92,000
Jan 2023BSE close	26.00	+21.9%	21.33	28.50	19.37	13,56,000
Dec 2022BSE close	21.33	+11.5%	20.05	22.13	17.23	13,20,000
Nov 2022BSE close	19.13	+25.9%	15.95	20.95	15.95	93,00,000
Oct 2022BSE close	15.20	+36.3%	10.60	15.20	9.40	78,48,000
Sep 2022BSE close	11.15	−5.4%	12.37	13.62	11.15	6,60,000
Aug 2022BSE close	11.78	+27.2%	9.72	11.78	9.72	9,36,000
Jul 2022BSE close	9.27	+39.3%	6.97	9.27	6.97	32,40,000
Jun 2022BSE close	6.65	−27.6%	9.00	10.00	6.03	20,16,000
May 2022BSE close	9.18	−34.4%	14.00	14.00	9.18	10,68,000
Apr 2022BSE close	14.00	+1.9%	14.00	14.00	14.00	12,000
Feb 2022BSE close	13.73	−8.8%	15.07	15.07	13.73	24,000
Jan 2022BSE close	15.07	−19.9%	16.37	16.40	15.07	48,000
Dec 2021BSE close	18.82	+19.9%	18.82	18.82	18.82	12,000
Nov 2021BSE close	15.70	−12.5%	17.97	18.33	13.67	96,000
Oct 2021BSE close	17.93	+9.0%	17.93	18.07	17.93	36,000
Sep 2021BSE close	16.45	+46.0%	11.67	19.30	11.67	6,84,000
Aug 2021BSE close	11.27	0.0%	11.27	11.27	11.27	60,000
Jul 2021BSE close	11.27	0.0%	11.27	11.27	10.33	36,000
Jun 2021BSE close	11.27	−8.6%	11.27	11.27	11.27	24,000
Apr 2021BSE close	12.33	0.0%	12.33	12.33	12.33	12,000
Jan 2021BSE close	12.33	+8.8%	11.17	12.33	11.17	60,000
Dec 2020BSE close	11.33	0.0%	11.33	11.33	11.33	96,000
Oct 2020BSE close	11.33	−2.9%	11.33	11.33	11.33	24,000
May 2020BSE close	11.67	−0.8%	11.88	11.88	11.67	3,96,000
Apr 2020BSE close	11.77	+2.3%	11.60	11.77	11.60	7,92,000
Mar 2020BSE close	11.50	−6.5%	11.37	12.30	11.27	13,56,000
Feb 2020BSE close	12.30	+10.6%	11.20	12.30	11.20	12,36,000
Jan 2020BSE close	11.12	−8.5%	11.95	12.00	11.08	10,20,000
Dec 2019BSE close	12.15	+5.3%	11.68	12.25	11.68	14,64,000
Nov 2019BSE close	11.53	+0.9%	11.67	11.67	11.03	5,28,000
Oct 2019BSE close	11.43	−5.8%	11.93	12.00	11.07	5,76,000
Sep 2019BSE close	12.13	+3.1%	11.68	12.13	11.67	10,56,000
Aug 2019BSE close	11.77	−0.6%	11.05	11.78	11.03	2,64,000
Jun 2019BSE close	11.83	+1.4%	11.83	11.83	11.83	12,000
May 2019BSE close	11.67	+1.4%	11.58	11.73	11.33	42,60,000
Apr 2019BSE close	11.50	−0.7%	11.58	12.00	11.33	36,84,000
Mar 2019BSE close	11.58	–	11.32	11.67	11.32	13,20,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	43.40	43.40	39.76	40.13	40.70	3,28,978	72.6%
29 Oct 2026	42.00	44.70	42.00	43.50	43.20	1,35,068	41.0%
28 Oct 2026	44.10	45.50	40.00	41.85	43.05	2,22,691	61.6%
27 Oct 2026	43.78	51.40	41.80	45.40	47.28	9,18,760	16.0%
26 Oct 2026	40.20	43.90	40.20	42.89	41.97	1,27,228	78.0%
23 Oct 2026	47.45	47.45	39.35	40.50	41.62	2,18,235	67.0%
22 Oct 2026	46.70	47.50	44.25	46.20	45.93	89,040	62.1%
21 Oct 2026	48.95	53.70	44.05	45.29	49.12	7,33,765	37.0%
19 Oct 2026	47.91	47.91	43.85	45.82	45.88	23,486	84.2%
16 Oct 2026	47.70	48.50	45.50	46.97	47.28	90,489	51.7%
15 Oct 2026	47.10	47.13	45.35	45.86	45.92	56,047	65.7%
14 Oct 2026	46.02	48.49	46.02	47.49	47.61	35,114	66.3%
13 Oct 2026	48.00	49.50	44.53	45.72	46.65	69,278	76.4%
12 Oct 2026	49.80	53.90	46.10	46.73	49.15	1,40,743	68.6%
9 Oct 2026	47.50	48.00	46.10	47.82	46.87	10,006	–
8 Oct 2026	48.20	48.20	47.00	47.69	47.43	16,769	–
7 Oct 2026	46.60	48.47	46.51	47.61	47.41	18,917	–
6 Oct 2026	47.49	47.85	46.00	47.33	46.90	36,404	–
5 Oct 2026	48.13	48.13	47.10	47.30	47.49	30,889	–
1 Oct 2026	50.48	50.48	47.64	47.92	48.25	57,601	–
30 Sep 2026	50.01	51.79	50.01	50.14	50.23	12,880	–
29 Sep 2026	51.00	51.00	50.01	50.01	50.30	27,571	–

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Aartech Solonics bonus and split history

Ex-date	Event	Price factor	What happened
9 Aug 2024	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
9 Aug 2024	Split	0.5000	Each share became 2.
17 Nov 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.