Aarti Industries share price history

NSE: AARTIINDBSE: 524208Chemicals & PetrochemicalsSmall Cap

Aarti Industries Limited · Face value ₹5 · Listed Jun 1992 on BSE, Feb 1995 on NSE

₹437.30₹1.60 (0.37%)BSE ₹437.30

Share price at the NSE close on 28 Oct 2026. Previous close ₹435.70.

28 Oct: open ₹433.60, high ₹441.55, low ₹431.20

52-week range of traded prices to 28 Oct 2026

₹338.05Low, 21 Jan 2026₹551.75High, 25 Aug 2026

Next results date: the board meets on 30 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹15,863 Cr405th largest listed
P/E: 29.86
P/B: 2.66
Dividend yield: 0.23%
ROE: 9.2%
ROCE: 7.9%
Debt to equity: 0.83
Volume, NSE: 3,08,35145.4% delivered

Aarti Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Aarti Industries' share price is on record from 2 Jan 2007, when it closed at ₹7.15, to 28 Oct 2026. Its highest close was ₹1,156.55 on 18 Oct 2021 and its lowest ₹5.63 on 28 Mar 2007, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	437.30	+17.0%	543.15	340.00	375.80	551.75	338.05	23,19,34,546
2025	373.90	−8.8%	486.75	349.70	410.35	495.00	344.20	36,03,03,670
2024	410.05	−36.9%	755.40	403.85	653.70	769.25	402.10	45,03,90,912
2023	649.60	+6.5%	649.60	442.55	610.10	661.50	438.00	32,29,21,155
2022Demerger	610.10	−39.3%	1,106.80	590.85	1,005.95	1,118.00	587.00	19,19,88,530
2021	1,004.60	+62.7%	1,156.55	565.55	622.00	1,168.00	536.28	27,02,14,979
2020	617.40	+48.6%	633.40	339.75	418.00	643.50	334.00	20,19,63,072
2019Demerger	415.38	+15.1%	467.29	327.16	362.50	474.75	325.00	8,14,39,242
2018	360.93	+27.3%	374.89	257.03	286.94	379.99	250.00	4,11,07,792
2017	283.48	+65.5%	283.48	172.24	170.25	291.50	163.33	5,90,32,300
2016	171.24	+30.9%	189.50	106.10	130.68	191.00	104.55	4,21,30,944
2015	130.78	+107.5%	141.91	61.96	63.50	146.75	61.75	9,40,90,276
2014	63.04	+154.6%	77.89	21.83	24.75	80.20	21.63	8,51,57,896
2013	24.76	−1.9%	26.34	16.21	25.25	27.11	16.00	2,72,54,692
2012	25.25	+114.9%	25.25	11.84	11.75	26.50	11.75	4,98,78,048
2011	11.75	−27.0%	16.20	10.83	16.36	16.56	9.59	4,60,41,328
2010	16.09	+30.8%	21.08	11.03	12.44	21.95	10.75	13,47,64,132
2009	12.30	+57.4%	13.66	6.78	7.81	14.21	6.53	10,97,32,272
2008	7.81	−32.7%	13.51	6.76	11.81	14.50	6.58	10,49,92,864
2007	11.61	–	12.05	5.63	7.44	12.29	5.01	20,52,78,096

₹ 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. With the demerger of 19 Oct 2022 reinvested, the change in 2022 is −30.4%. With the demerger of 3 Jul 2019 reinvested, the change in 2019 is +20.2%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	437.30	−8.1%	475.70	508.35	419.00	1,27,90,818
Sep 2026	475.70	−9.3%	527.00	529.75	459.55	1,16,02,952
Aug 2026	524.40	+7.2%	486.35	551.75	480.55	2,90,70,270
Jul 2026	489.10	+6.7%	461.00	516.95	458.30	2,83,54,868
Jun 2026	458.30	−3.5%	474.90	504.90	424.00	3,53,06,189
May 2026	475.00	−6.4%	513.00	523.10	440.60	2,27,15,636
Apr 2026	507.50	+27.2%	406.15	512.40	394.60	2,64,38,401
Mar 2026	399.05	−10.8%	416.00	456.75	397.00	1,88,23,387
Feb 2026	447.15	+20.2%	371.95	474.70	360.85	3,64,75,212
Jan 2026	371.95	−0.5%	375.80	379.70	338.05	1,03,56,813
Dec 2025	373.90	−2.2%	384.35	392.70	345.05	2,16,31,976
Nov 2025	382.30	+0.6%	379.95	419.50	376.65	2,96,07,332
Oct 2025	379.95	+1.3%	375.75	388.00	370.00	77,64,934
Sep 2025	374.90	−0.3%	376.10	400.10	370.10	1,18,02,653
Aug 2025	376.10	−10.5%	410.00	417.75	367.50	2,27,21,910
Jul 2025	420.05	−12.4%	479.45	487.00	416.00	3,33,07,084
Jun 2025	479.45	+2.2%	470.00	492.40	433.35	2,88,64,713
May 2025	469.25	+11.4%	421.25	495.00	420.00	4,40,65,596
Apr 2025	421.25	+7.8%	391.25	448.95	344.20	3,87,26,257
Mar 2025	390.75	+3.9%	377.00	414.40	364.15	2,35,10,834
Feb 2025	376.00	−15.4%	447.70	477.75	374.45	3,15,65,371
Jan 2025	444.70	+8.5%	410.35	466.40	390.25	6,67,35,010
Dec 2024	410.05	−8.5%	448.00	456.50	402.10	2,65,67,746
Nov 2024	448.30	−12.3%	512.60	529.50	422.60	5,77,08,547
Oct 2024	510.90	−12.4%	581.05	592.80	480.40	2,77,28,519
Sep 2024	582.95	−7.0%	627.05	636.00	559.00	3,73,41,661
Aug 2024	627.05	−16.3%	755.95	765.50	593.05	6,59,50,772
Jul 2024	748.85	+9.1%	685.50	754.00	630.00	2,18,54,234
Jun 2024	686.25	+12.2%	638.00	718.80	563.00	2,80,89,199
May 2024	611.65	−17.5%	741.70	755.00	604.05	3,63,71,851
Apr 2024	741.75	+11.4%	667.00	769.25	666.15	3,00,98,907
Mar 2024	665.55	+1.5%	665.00	680.00	606.55	1,74,18,203
Feb 2024	655.95	−0.5%	659.10	712.00	623.00	4,23,84,141
Jan 2024	659.10	+1.5%	653.70	691.75	580.15	5,88,77,132
Dec 2023	649.60	+17.2%	558.00	661.50	546.20	5,06,41,171
Nov 2023	554.35	+22.0%	455.05	570.70	446.00	4,70,66,614
Oct 2023	454.45	−7.5%	493.50	495.50	438.00	1,92,93,839
Sep 2023	491.40	−0.1%	495.00	534.90	484.25	3,47,10,056
Aug 2023	491.80	+5.2%	468.95	497.50	446.80	3,29,80,578
Jul 2023	467.50	−7.2%	504.20	508.95	445.00	3,17,35,832
Jun 2023	503.60	−1.7%	513.20	539.25	501.00	2,38,31,261
May 2023	512.30	−8.9%	565.70	567.80	489.05	3,01,92,941
Apr 2023	562.25	+8.5%	518.20	571.65	518.00	88,20,014
Mar 2023	518.15	−2.1%	529.15	555.90	482.40	1,48,69,448
Feb 2023	529.15	−1.6%	541.80	568.00	510.05	1,88,31,960
Jan 2023	538.00	−11.8%	610.10	619.80	518.50	99,47,441
Dec 2022	610.10	−9.6%	678.20	681.45	587.00	1,12,01,350
Nov 2022	674.60	−3.5%	701.95	744.70	646.85	1,50,55,657
Oct 2022Demerger	699.10	−6.2%	745.00	807.90	642.30	1,99,58,898
Sep 2022	745.05	−10.3%	826.00	924.40	725.05	1,81,26,365
Aug 2022	830.70	+6.5%	785.00	840.85	773.05	1,59,28,586
Jul 2022	780.10	+11.7%	697.40	781.80	679.00	1,42,90,099
Jun 2022	698.70	−8.2%	761.00	769.00	668.85	1,97,00,342
May 2022	760.75	−14.3%	870.95	881.85	717.60	1,79,28,000
Apr 2022	887.95	−7.2%	972.00	990.00	869.30	94,65,467
Mar 2022	956.65	+3.3%	915.00	962.00	782.55	1,99,82,349
Feb 2022	926.15	−6.2%	995.55	1,040.95	861.00	1,48,18,585
Jan 2022	986.90	−1.8%	1,005.95	1,118.00	950.00	1,55,32,832
Dec 2021	1,004.60	+7.2%	943.20	1,014.80	903.15	1,43,51,257
Nov 2021	937.30	−2.8%	970.00	996.00	900.00	1,64,82,004
Oct 2021	964.10	+3.7%	925.00	1,168.00	917.45	3,06,08,027
Sep 2021	929.85	−0.9%	942.70	963.65	880.50	2,35,41,920
Aug 2021	938.10	+0.4%	946.00	987.00	893.95	2,54,57,525
Jul 2021	934.80	+7.2%	874.50	941.95	840.50	2,27,42,277
Jun 2021	871.75	+3.9%	841.38	931.83	830.00	3,47,63,141
May 2021	838.70	+4.5%	800.00	907.53	797.90	3,66,80,316
Apr 2021	802.43	+21.8%	665.00	822.38	657.50	1,85,10,316
Mar 2021	658.73	+6.7%	618.00	699.70	596.28	1,80,50,308
Feb 2021	617.50	+6.5%	579.63	629.70	536.28	1,34,03,988
Jan 2021	579.63	−6.1%	622.00	682.95	560.08	1,56,23,900
Dec 2020	617.40	+6.9%	580.55	643.50	565.50	1,52,95,732
Nov 2020	577.65	+15.5%	514.00	581.50	495.00	1,19,37,188
Oct 2020	500.28	−1.4%	510.48	515.00	483.23	78,97,190
Sep 2020	507.48	−3.1%	524.50	565.50	495.00	1,21,26,080
Aug 2020	523.85	+5.8%	497.00	614.50	491.15	2,79,07,690
Jul 2020	495.20	+6.3%	468.00	497.50	445.70	1,60,96,714
Jun 2020	465.70	−4.6%	493.00	503.15	425.15	4,10,11,972
May 2020	488.08	−11.5%	543.50	596.00	481.53	1,79,92,182
Apr 2020	551.20	+43.8%	389.00	568.93	384.03	1,48,55,340
Mar 2020	383.38	−21.4%	493.00	500.00	334.00	1,23,40,062
Feb 2020	488.03	−0.9%	492.00	535.50	463.15	1,05,22,894
Jan 2020	492.55	+18.6%	418.00	499.50	414.50	1,39,80,028
Dec 2019	415.38	−1.5%	421.83	422.50	379.75	58,67,596
Nov 2019	421.83	−3.7%	440.98	440.98	395.55	40,78,622
Oct 2019	438.25	+9.5%	404.10	446.00	370.50	54,75,646
Sep 2019	400.35	+0.6%	400.00	425.00	381.30	49,95,274
Aug 2019	397.88	−4.5%	408.39	451.73	356.44	64,29,012
Jul 2019Demerger	416.50	−6.3%	443.75	454.98	398.01	38,44,152
Jun 2019	444.51	−4.9%	469.96	471.00	422.64	59,72,904
May 2019	467.29	+15.2%	405.66	474.75	383.28	92,33,588
Apr 2019	405.66	+2.9%	397.48	418.68	387.89	48,44,912
Mar 2019	394.41	+13.5%	351.28	401.00	349.56	1,17,54,112
Feb 2019	347.53	−14.5%	405.00	451.96	325.00	1,29,08,128
Jan 2019	406.41	+12.6%	362.50	414.88	355.50	60,35,296
Dec 2018	360.93	+0.5%	358.75	368.75	337.64	41,88,000
Nov 2018	358.98	+10.6%	328.18	379.99	328.18	50,93,032
Oct 2018	324.56	+11.7%	288.80	331.25	276.21	32,36,588
Sep 2018	290.55	−15.5%	343.75	346.24	275.00	16,44,100
Aug 2018	343.75	+12.3%	305.01	361.25	303.75	37,10,180
Jul 2018	306.13	−0.4%	309.99	319.86	295.50	16,81,940
Jun 2018	307.25	−1.2%	311.59	325.00	287.50	24,26,440
May 2018	311.13	−7.4%	336.65	338.51	299.03	23,12,108
Apr 2018	335.86	+17.1%	287.50	340.00	285.39	46,92,032
Mar 2018	286.70	−2.2%	293.28	302.36	260.25	38,98,992
Feb 2018	293.26	+11.0%	266.25	298.74	258.25	35,99,116
Jan 2018	264.19	−6.8%	286.94	293.50	250.00	46,25,264
Dec 2017	283.48	+24.4%	228.00	291.50	218.75	94,82,068
Nov 2017	227.90	−4.4%	238.33	240.00	218.88	23,97,572
Oct 2017	238.33	+6.8%	224.24	239.99	216.25	31,83,492
Sep 2017	223.24	+2.9%	216.50	236.23	208.75	42,45,476
Aug 2017	217.04	−10.7%	244.99	246.51	205.26	28,72,440
Jul 2017	243.01	+6.0%	231.25	249.75	224.69	33,34,340
Jun 2017	229.20	+4.1%	220.50	259.93	214.93	85,90,476
May 2017	220.08	+0.3%	219.70	244.49	202.50	53,40,316
Apr 2017	219.45	+14.7%	193.49	221.00	192.03	47,62,532
Mar 2017	191.39	−1.0%	195.80	201.25	163.33	1,05,04,872
Feb 2017	193.34	+7.7%	180.99	204.40	177.83	21,72,808
Jan 2017	179.58	+4.9%	170.25	182.46	168.16	21,45,908
Dec 2016	171.24	−5.5%	183.68	183.68	168.03	23,79,232
Nov 2016	181.23	−4.4%	188.23	189.73	163.25	29,68,872
Oct 2016	189.50	+22.1%	156.25	191.00	155.39	54,74,752
Sep 2016	155.16	+0.2%	156.24	158.25	144.51	37,43,292
Aug 2016	154.88	+11.6%	139.73	158.75	132.90	57,67,340
Jul 2016	138.75	+6.6%	130.13	142.24	130.00	61,64,388
Jun 2016	130.14	+0.2%	129.13	134.93	120.26	19,10,240
May 2016	129.84	−2.4%	131.26	138.58	124.00	46,29,404
Apr 2016	133.01	+3.2%	129.99	138.63	124.64	15,34,648
Mar 2016	128.86	+21.0%	106.71	134.25	106.50	27,02,752
Feb 2016	106.50	−13.5%	124.00	125.50	104.55	22,92,104
Jan 2016	123.18	−5.8%	130.68	132.00	107.94	25,63,920
Dec 2015	130.78	+5.4%	123.99	132.23	119.25	37,70,472
Nov 2015	124.04	−3.1%	128.00	133.74	121.25	33,50,896
Oct 2015	128.00	−7.0%	140.00	146.75	126.53	64,45,384
Sep 2015	137.56	+29.8%	105.00	139.45	97.31	92,07,224
Aug 2015	105.96	+1.4%	105.25	114.00	94.31	1,41,27,416
Jul 2015	104.45	+22.8%	85.70	105.75	82.85	67,68,324
Jun 2015	85.05	+7.1%	77.75	88.75	76.75	46,07,152
May 2015	79.41	+1.3%	78.00	87.00	77.04	70,75,848
Apr 2015	78.41	−10.6%	87.00	95.25	73.39	66,17,448
Mar 2015	87.70	+21.6%	73.15	94.35	71.30	1,52,50,252
Feb 2015	72.15	+1.4%	72.18	77.48	66.75	92,76,864
Jan 2015	71.16	+12.9%	63.50	72.50	61.75	75,92,996
Dec 2014	63.04	−12.4%	72.48	77.91	62.25	32,98,244
Nov 2014	71.96	−5.6%	76.50	80.20	68.00	45,67,060
Oct 2014	76.26	+9.5%	68.78	76.93	57.55	33,11,004
Sep 2014	69.68	−0.7%	70.29	77.00	68.25	64,40,752
Aug 2014	70.18	+30.5%	53.28	75.19	52.74	1,55,34,272
Jul 2014	53.76	+6.1%	51.00	61.13	47.75	1,49,62,720
Jun 2014	50.69	+25.2%	40.76	52.33	39.38	75,44,580
May 2014	40.48	+23.4%	33.25	42.48	32.53	86,47,008
Apr 2014	32.81	+6.8%	31.00	35.21	29.94	45,21,008
Mar 2014	30.71	+14.0%	27.11	34.24	26.50	1,11,89,092
Feb 2014	26.94	+9.7%	24.25	28.00	21.63	35,29,896
Jan 2014	24.55	−0.9%	24.75	26.75	23.45	16,12,260
Dec 2013	24.76	+17.4%	21.00	25.81	20.79	46,25,460
Nov 2013	21.10	+6.0%	19.90	23.13	19.53	12,12,576
Oct 2013	19.91	+13.4%	18.00	20.54	17.23	11,95,820
Sep 2013	17.56	+4.1%	16.75	18.16	16.00	12,78,264
Aug 2013	16.88	−13.5%	20.38	20.38	16.50	10,59,368
Jul 2013	19.51	−1.7%	19.76	20.75	18.85	58,68,056
Jun 2013	19.85	−9.5%	21.81	22.68	18.69	16,53,984
May 2013	21.94	−4.6%	22.91	24.19	21.66	13,11,672
Apr 2013	22.99	+14.2%	19.78	23.48	19.50	11,34,716
Mar 2013	20.14	−4.3%	21.26	24.00	18.66	14,52,096
Feb 2013	21.04	−16.1%	25.13	25.75	20.75	25,52,048
Jan 2013	25.08	−0.7%	25.25	27.11	22.66	39,10,632
Dec 2012	25.25	+9.0%	23.53	26.50	22.98	47,32,228
Nov 2012	23.16	+0.1%	23.50	24.48	21.26	38,45,664
Oct 2012	23.15	+17.8%	19.50	23.75	18.94	62,37,464
Sep 2012	19.65	+9.9%	17.88	21.08	17.69	37,77,580
Aug 2012	17.88	−3.3%	18.03	18.96	17.14	16,39,732
Jul 2012	18.49	−0.1%	18.73	19.63	17.75	23,61,940
Jun 2012	18.50	+11.1%	16.64	18.88	16.38	26,39,332
May 2012	16.65	−7.2%	18.05	18.58	15.75	34,34,876
Apr 2012	17.94	+18.6%	15.00	18.13	15.00	33,45,072
Mar 2012	15.13	+2.6%	14.50	15.73	14.01	28,82,444
Feb 2012	14.74	+5.7%	13.94	15.46	13.76	62,67,476
Jan 2012	13.94	+18.6%	11.75	14.59	11.75	87,14,240
Dec 2011	11.75	−3.5%	12.50	13.00	11.50	24,59,048
Nov 2011	12.18	+1.2%	12.03	12.49	9.59	33,66,640
Oct 2011	12.03	+1.1%	11.75	12.38	11.28	23,08,256
Sep 2011	11.90	+4.0%	11.55	13.23	11.25	47,17,760
Aug 2011	11.44	−11.0%	12.89	13.00	10.56	37,45,272
Jul 2011	12.85	+6.5%	12.21	13.61	11.80	31,78,380
Jun 2011	12.06	−9.4%	13.14	14.08	11.25	49,05,240
May 2011	13.31	−4.1%	14.00	14.00	12.48	40,51,212
Apr 2011	13.88	+13.1%	12.50	14.43	12.25	49,83,156
Mar 2011	12.26	+2.4%	11.89	13.06	11.53	44,38,452
Feb 2011	11.98	−10.0%	13.60	13.80	10.95	37,85,276
Jan 2011	13.30	−17.3%	16.36	16.56	13.13	41,02,636
Dec 2010	16.09	−1.2%	16.29	17.55	13.56	41,50,064
Nov 2010	16.29	−6.9%	17.25	21.95	15.14	2,25,44,212
Oct 2010	17.50	+18.8%	15.29	18.95	15.25	2,44,33,424
Sep 2010	14.73	+8.4%	13.66	15.19	13.51	1,03,42,988
Aug 2010	13.59	+5.3%	13.00	14.35	12.26	1,28,28,044
Jul 2010	12.90	+5.0%	12.26	13.75	12.09	1,46,50,856
Jun 2010	12.29	+2.8%	12.00	12.60	11.39	44,64,388
May 2010	11.95	−2.8%	12.28	13.13	11.25	44,37,832
Apr 2010	12.30	+3.1%	11.79	12.94	11.73	71,70,420
Mar 2010	11.93	+7.2%	11.46	13.20	11.06	1,39,75,400
Feb 2010	11.13	−5.3%	11.98	12.69	10.75	38,75,824
Jan 2010	11.75	−4.5%	12.44	13.48	11.41	1,18,90,680
Dec 2009	12.30	+14.7%	10.75	13.18	10.66	1,51,01,776
Nov 2009	10.73	−2.4%	10.80	11.95	9.83	67,31,376
Oct 2009	10.99	−17.8%	13.38	13.88	10.68	82,41,512
Sep 2009	13.36	+24.0%	10.88	14.21	10.50	3,44,65,804
Aug 2009	10.78	+3.5%	10.60	11.68	9.65	1,51,71,592
Jul 2009	10.41	+5.7%	9.93	10.61	8.55	25,40,892
Jun 2009	9.85	−12.6%	11.88	13.06	9.64	1,39,80,364
May 2009	11.28	+23.2%	9.73	11.88	8.79	61,96,868
Apr 2009	9.15	+29.1%	6.89	10.35	6.89	53,44,996
Mar 2009	7.09	+0.4%	6.78	7.50	6.53	5,92,036
Feb 2009	7.06	−2.2%	7.13	7.75	6.53	4,27,152
Jan 2009	7.23	−7.5%	7.81	8.39	7.00	9,37,904
Dec 2008	7.81	+12.8%	7.18	8.53	7.00	7,40,580
Nov 2008	6.93	−13.7%	8.03	8.50	6.63	4,68,692
Oct 2008	8.03	−21.6%	9.89	10.50	7.75	15,45,000
Sep 2008	10.24	−10.4%	11.63	12.25	9.26	22,10,020
Aug 2008	11.43	−1.8%	11.73	12.49	11.04	99,70,192
Jul 2008	11.64	+39.2%	8.13	12.48	7.64	1,17,64,360
Jun 2008	8.36	−1.5%	8.63	9.44	7.28	75,24,520
May 2008	8.49	−0.9%	8.64	9.09	7.56	44,36,564
Apr 2008	8.56	+9.8%	8.23	9.38	6.58	53,27,620
Mar 2008	7.80	−12.8%	8.75	8.96	6.58	39,58,552
Feb 2008	8.95	−14.4%	10.33	11.08	8.25	84,87,008
Jan 2008	10.45	−10.0%	11.81	14.50	6.60	4,85,59,756
Dec 2007	11.61	+55.9%	7.88	12.10	7.36	5,82,42,816
Nov 2007	7.45	+10.8%	6.88	8.45	6.13	67,71,200
Oct 2007	6.73	−15.7%	8.10	8.61	6.28	59,89,484
Sep 2007	7.98	+6.7%	7.38	9.06	7.35	1,10,24,896
Aug 2007	7.48	−7.1%	8.08	8.08	6.80	68,17,028
Jul 2007	8.05	−26.6%	11.08	12.29	7.89	1,35,45,580
Jun 2007	10.96	+77.5%	6.48	12.21	5.01	8,37,64,352
May 2007	6.18	−10.0%	6.89	7.00	6.00	14,80,732
Apr 2007	6.86	+16.8%	5.79	7.48	5.75	31,36,076
Mar 2007	5.88	−7.8%	6.60	7.31	5.19	28,29,728
Feb 2007	6.38	−15.4%	7.63	7.75	6.25	33,46,360
Jan 2007	7.54	–	7.44	8.20	7.00	83,29,844

₹ 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. With the demerger of 19 Oct 2022 reinvested, the change in Oct 2022 is +7.5%. With the demerger of 3 Jul 2019 reinvested, the change in Jul 2019 is −2.2%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	433.60	441.55	431.20	437.30	437.02	3,08,351	45.4%
27 Oct 2026	428.55	440.00	427.00	435.70	433.94	4,17,751	46.3%
26 Oct 2026	427.55	437.70	419.00	428.40	428.29	6,03,487	43.7%
23 Oct 2026	442.00	442.55	423.40	427.55	429.01	7,10,976	47.4%
22 Oct 2026	464.40	465.10	437.60	441.30	446.27	10,00,974	37.3%
21 Oct 2026	477.05	482.85	461.30	464.40	467.77	4,04,707	40.0%
19 Oct 2026	495.00	495.80	475.00	479.00	485.46	5,54,747	40.0%
16 Oct 2026	505.05	508.35	494.15	503.00	504.04	13,37,811	66.6%
15 Oct 2026	497.90	507.70	490.00	505.05	500.53	8,23,566	67.3%
14 Oct 2026	487.80	499.90	485.10	497.90	492.47	6,98,088	46.7%
13 Oct 2026	474.00	498.40	463.00	487.80	484.82	16,13,682	28.7%
12 Oct 2026	460.45	476.00	460.45	473.90	471.39	5,04,143	39.2%
9 Oct 2026	478.00	486.40	459.30	460.15	466.47	7,38,046	41.1%
8 Oct 2026	493.20	502.60	476.00	478.05	488.02	7,00,924	31.6%
7 Oct 2026	481.75	492.90	478.40	491.25	487.52	5,70,690	43.8%
6 Oct 2026	475.00	490.00	471.00	481.15	482.97	7,55,429	35.9%
5 Oct 2026	469.00	475.80	459.55	470.85	466.74	5,61,260	41.2%
1 Oct 2026	475.70	480.00	459.75	465.10	468.52	4,86,186	50.7%
30 Sep 2026	472.00	489.95	471.40	475.70	481.11	7,23,013	32.1%
29 Sep 2026	475.00	482.90	468.00	469.90	475.57	3,92,844	46.7%
28 Sep 2026	485.60	487.75	475.50	476.60	481.01	2,70,786	50.8%
25 Sep 2026	487.85	492.70	484.60	489.25	489.15	3,02,323	44.5%

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.Aarti Industries bonus and split history

Ex-date	Event	Price factor	What happened
19 Oct 2022	Demerger	0.8727	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
22 Jun 2021	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
27 Sep 2019	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
3 Jul 2019	Demerger	0.9578	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.