AARTIPP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 12 Jan 2024 | 379.55 | 378.00 | 381.00 | 370.00 | 89 | 1.42% |
| 11 Jan 2024 | 374.25 | 370.05 | 376.05 | 370.00 | 182 | -0.66% |
| 10 Jan 2024 | 376.75 | 390.00 | 392.05 | 370.00 | 234 | -3.02% |
| 09 Jan 2024 | 388.50 | 425.00 | 425.00 | 378.50 | 409 | 1.66% |
| 08 Jan 2024 | 382.15 | 390.50 | 398.90 | 359.05 | 462 | -4.03% |
| 05 Jan 2024 | 398.20 | 397.00 | 425.00 | 388.95 | 2249 | -5.58% |
| 04 Jan 2024 | 421.75 | 400.05 | 435.00 | 392.00 | 508 | 5.48% |
| 03 Jan 2024 | 399.85 | 395.00 | 404.95 | 393.00 | 315 | -2.08% |
| 02 Jan 2024 | 408.35 | 433.95 | 434.00 | 399.95 | 1450 | 0.02% |
| 01 Jan 2024 | 408.25 | 425.00 | 435.00 | 380.05 | 917 | -3.10% |
| 29 Dec 2023 | 421.30 | 450.00 | 477.00 | 400.00 | 10526 | 5.42% |
| 28 Dec 2023 | 399.65 | 333.05 | 399.65 | 333.05 | 2857 | 20.00% |
| 27 Dec 2023 | 333.05 | 300.00 | 339.70 | 300.00 | 2831 | 13.28% |
| 26 Dec 2023 | 294.00 | 302.00 | 302.00 | 279.95 | 145 | -2.92% |
| 22 Dec 2023 | 302.85 | 301.00 | 307.50 | 290.10 | 126 | 0.95% |
| 21 Dec 2023 | 300.00 | 307.00 | 307.00 | 299.95 | 16 | -3.23% |
| 20 Dec 2023 | 310.00 | 309.90 | 311.00 | 305.05 | 7 | 1.04% |
| 18 Dec 2023 | 306.80 | 312.50 | 313.00 | 304.00 | 25 | -1.35% |
| 15 Dec 2023 | 311.00 | 311.15 | 311.15 | 311.00 | 2 | -0.06% |
| 14 Dec 2023 | 311.20 | 313.00 | 313.00 | 307.00 | 123 | -2.75% |
| 13 Dec 2023 | 320.00 | 305.00 | 345.00 | 305.00 | 53 | 6.86% |
| 12 Dec 2023 | 299.45 | 306.00 | 319.00 | 297.05 | 106 | -2.06% |
| 11 Dec 2023 | 305.75 | 295.55 | 357.60 | 290.00 | 312 | 2.60% |
| 08 Dec 2023 | 298.00 | 301.05 | 302.00 | 285.00 | 42 | 1.71% |
| 07 Dec 2023 | 293.00 | 295.00 | 306.00 | 293.00 | 147 | -2.33% |
| 06 Dec 2023 | 300.00 | 285.20 | 300.00 | 282.00 | 265 | 0.67% |
| 05 Dec 2023 | 298.00 | 290.05 | 300.00 | 280.00 | 358 | 6.05% |
| 04 Dec 2023 | 281.00 | 293.30 | 311.15 | 251.00 | 461 | -4.21% |
| 01 Dec 2023 | 293.35 | 291.05 | 300.05 | 283.00 | 149 | 1.16% |
| 30 Nov 2023 | 290.00 | 290.00 | 290.00 | 289.95 | 133 | -0.34% |
| 28 Nov 2023 | 291.00 | 291.05 | 291.05 | 291.00 | 2 | 2.11% |
| 24 Nov 2023 | 285.00 | 285.05 | 285.05 | 285.00 | 10 | 1.41% |
| 23 Nov 2023 | 281.05 | 281.05 | 281.05 | 281.05 | 1 | -3.04% |
| 22 Nov 2023 | 289.85 | 294.05 | 294.05 | 289.85 | 73 | -0.02% |
| 21 Nov 2023 | 289.90 | 292.00 | 309.00 | 285.10 | 123 | 1.70% |
| 20 Nov 2023 | 285.05 | 291.55 | 291.55 | 285.05 | 52 | -2.21% |
| 17 Nov 2023 | 291.50 | 295.95 | 295.95 | 290.00 | 7 | -1.52% |
| 16 Nov 2023 | 296.00 | 285.05 | 300.00 | 285.00 | 82 | 0.90% |
| 15 Nov 2023 | 293.35 | 295.00 | 300.00 | 292.45 | 129 | -0.88% |
| 13 Nov 2023 | 295.95 | 295.95 | 296.00 | 290.95 | 81 | -0.15% |
| 12 Nov 2023 | 296.40 | 287.10 | 299.00 | 285.05 | 205 | 6.96% |
| 10 Nov 2023 | 277.10 | 302.00 | 302.00 | 274.95 | 213 | -4.45% |
| 09 Nov 2023 | 290.00 | 292.00 | 292.00 | 290.00 | 3 | -1.69% |
| 08 Nov 2023 | 295.00 | 291.00 | 295.00 | 282.00 | 116 | 3.33% |
| 07 Nov 2023 | 285.50 | 288.50 | 290.55 | 285.00 | 478 | -1.04% |
| 06 Nov 2023 | 288.50 | 299.85 | 306.00 | 265.25 | 441 | -3.77% |
| 03 Nov 2023 | 299.80 | 297.60 | 300.35 | 297.60 | 15 | 0.72% |
| 02 Nov 2023 | 297.65 | 298.00 | 304.10 | 296.00 | 18 | -1.11% |
| 01 Nov 2023 | 301.00 | 295.00 | 308.00 | 295.00 | 321 | 5.24% |
| 31 Oct 2023 | 286.00 | 292.00 | 292.00 | 285.95 | 27 | -3.05% |
| 30 Oct 2023 | 295.00 | 295.00 | 295.00 | 295.00 | 1 | 0.00% |
| 27 Oct 2023 | 295.00 | 288.35 | 295.00 | 280.00 | 66 | 5.36% |
| 26 Oct 2023 | 280.00 | 291.00 | 291.05 | 271.00 | 67 | 0.00% |
| 25 Oct 2023 | 280.00 | 291.00 | 292.00 | 280.00 | 36 | -6.98% |
| 23 Oct 2023 | 301.00 | 291.00 | 301.00 | 289.95 | 53 | 0.33% |
| 20 Oct 2023 | 300.00 | 300.05 | 300.05 | 300.00 | 11 | 0.00% |
| 18 Oct 2023 | 300.00 | 251.05 | 302.95 | 251.05 | 68 | -0.97% |
| 17 Oct 2023 | 302.95 | 298.05 | 302.95 | 298.00 | 7 | 0.58% |
| 16 Oct 2023 | 301.20 | 301.05 | 303.00 | 301.00 | 10 | -2.21% |
| 13 Oct 2023 | 308.00 | 307.95 | 308.00 | 299.05 | 10 | 0.51% |
| 12 Oct 2023 | 306.45 | 304.00 | 310.00 | 304.00 | 29 | 4.34% |
| 11 Oct 2023 | 293.70 | 299.90 | 305.55 | 292.00 | 41 | 0.24% |
| 10 Oct 2023 | 293.00 | 300.00 | 300.00 | 292.00 | 127 | -2.98% |
| 09 Oct 2023 | 302.00 | 300.05 | 302.00 | 300.05 | 2 | -3.51% |
| 06 Oct 2023 | 313.00 | 302.95 | 313.00 | 302.95 | 83 | 4.09% |
| 05 Oct 2023 | 300.70 | 306.50 | 306.55 | 298.00 | 13 | -1.91% |
| 04 Oct 2023 | 306.55 | 301.95 | 311.00 | 301.95 | 52 | 2.71% |
| 03 Oct 2023 | 298.45 | 300.05 | 300.05 | 297.95 | 42 | -0.50% |
| 29 Sep 2023 | 299.95 | 295.95 | 299.95 | 295.50 | 74 | -0.02% |
| 28 Sep 2023 | 300.00 | 301.05 | 301.05 | 300.00 | 3 | 0.67% |
| 27 Sep 2023 | 298.00 | 303.00 | 303.35 | 298.00 | 7 | -0.32% |
| 26 Sep 2023 | 298.95 | 303.00 | 315.00 | 292.05 | 62 | -1.22% |
| 25 Sep 2023 | 302.65 | 305.00 | 305.00 | 300.00 | 9 | -1.11% |
| 22 Sep 2023 | 306.05 | 306.05 | 306.05 | 306.00 | 8 | -0.44% |
| 20 Sep 2023 | 307.40 | 306.05 | 311.80 | 306.05 | 75 | 1.79% |
| 18 Sep 2023 | 302.00 | 307.00 | 307.00 | 302.00 | 21 | -1.53% |
| 15 Sep 2023 | 306.70 | 307.05 | 307.05 | 305.50 | 36 | 0.39% |
| 14 Sep 2023 | 305.50 | 305.95 | 307.00 | 304.95 | 17 | 1.83% |
| 13 Sep 2023 | 300.00 | 300.00 | 300.00 | 290.00 | 161 | 0.00% |
| 12 Sep 2023 | 300.00 | 316.00 | 316.00 | 300.00 | 152 | -5.36% |
| 11 Sep 2023 | 317.00 | 314.05 | 321.30 | 314.05 | 95 | 0.94% |
| 08 Sep 2023 | 314.05 | 318.00 | 327.00 | 314.00 | 86 | -1.74% |
| 07 Sep 2023 | 319.60 | 313.95 | 320.00 | 310.00 | 173 | 1.04% |
| 06 Sep 2023 | 316.30 | 315.05 | 317.00 | 313.85 | 48 | 2.21% |
| 05 Sep 2023 | 309.45 | 316.00 | 320.00 | 305.00 | 237 | -1.54% |
| 04 Sep 2023 | 314.30 | 314.25 | 314.30 | 314.00 | 41 | 0.00% |
| 01 Sep 2023 | 314.30 | 306.00 | 320.00 | 306.00 | 247 | 2.91% |
| 31 Aug 2023 | 305.40 | 304.95 | 307.00 | 304.95 | 29 | -0.52% |
| 30 Aug 2023 | 307.00 | 304.00 | 307.00 | 302.00 | 562 | 1.99% |
| 29 Aug 2023 | 301.00 | 296.00 | 303.95 | 296.00 | 85 | 2.16% |
| 28 Aug 2023 | 294.65 | 294.95 | 294.95 | 294.00 | 8 | 0.46% |
| 25 Aug 2023 | 293.30 | 292.95 | 295.00 | 290.70 | 24 | 0.10% |
| 24 Aug 2023 | 293.00 | 297.95 | 298.15 | 292.95 | 26 | 0.00% |
| 23 Aug 2023 | 293.00 | 290.00 | 300.00 | 290.00 | 22 | -0.63% |
| 22 Aug 2023 | 294.85 | 292.95 | 308.00 | 288.00 | 143 | 1.99% |
| 21 Aug 2023 | 289.10 | 290.00 | 290.00 | 288.25 | 2 | 0.35% |
| 18 Aug 2023 | 288.10 | 292.95 | 296.05 | 285.00 | 560 | 1.03% |
| 17 Aug 2023 | 285.15 | 295.05 | 295.05 | 285.00 | 52 | -3.80% |
| 16 Aug 2023 | 296.40 | 294.95 | 299.00 | 293.15 | 45 | 0.49% |
| 14 Aug 2023 | 294.95 | 293.95 | 295.05 | 293.00 | 111 | 3.09% |
| 10 Aug 2023 | 286.10 | 294.05 | 296.00 | 286.10 | 49 | -2.35% |
| 09 Aug 2023 | 293.00 | 297.95 | 298.00 | 292.95 | 19 | -0.68% |
| 08 Aug 2023 | 295.00 | 296.05 | 296.05 | 290.50 | 18 | -0.34% |
| 07 Aug 2023 | 296.00 | 299.95 | 300.00 | 291.00 | 25 | -1.38% |
| 04 Aug 2023 | 300.15 | 302.30 | 302.30 | 299.95 | 16 | -0.73% |
| 03 Aug 2023 | 302.35 | 302.00 | 302.35 | 302.00 | 4 | -0.21% |
| 02 Aug 2023 | 303.00 | 306.95 | 307.00 | 301.00 | 44 | -2.88% |
| 01 Aug 2023 | 312.00 | 303.95 | 312.00 | 303.95 | 30 | 2.30% |
| 31 Jul 2023 | 305.00 | 303.40 | 305.00 | 300.00 | 20 | 1.33% |
| 28 Jul 2023 | 301.00 | 302.15 | 302.15 | 299.00 | 42 | -1.62% |
| 27 Jul 2023 | 305.95 | 301.05 | 305.95 | 300.00 | 127 | 1.98% |
| 26 Jul 2023 | 300.00 | 316.05 | 316.05 | 300.00 | 180 | -3.68% |
| 25 Jul 2023 | 311.45 | 299.00 | 336.80 | 299.00 | 983 | 6.30% |
| 24 Jul 2023 | 293.00 | 295.40 | 305.00 | 290.00 | 187 | 0.69% |
| 21 Jul 2023 | 291.00 | 297.00 | 297.00 | 290.00 | 9 | -2.61% |
| 20 Jul 2023 | 298.80 | 296.05 | 300.00 | 290.00 | 54 | 2.33% |
| 19 Jul 2023 | 292.00 | 293.30 | 301.00 | 288.00 | 149 | -0.46% |
| 18 Jul 2023 | 293.35 | 296.25 | 299.00 | 290.00 | 79 | -1.58% |
| 17 Jul 2023 | 298.05 | 294.90 | 307.75 | 294.90 | 32 | 2.42% |
| 14 Jul 2023 | 291.00 | 294.05 | 294.05 | 291.00 | 13 | -1.02% |
| 13 Jul 2023 | 294.00 | 304.95 | 304.95 | 294.00 | 29 | -1.93% |
| 12 Jul 2023 | 299.80 | 300.00 | 300.00 | 290.00 | 101 | -0.07% |
| 11 Jul 2023 | 300.00 | 299.95 | 300.00 | 299.95 | 21 | 0.00% |
| 10 Jul 2023 | 300.00 | 302.00 | 302.00 | 300.00 | 58 | 0.00% |
| 07 Jul 2023 | 300.00 | 307.05 | 307.05 | 300.00 | 27 | -2.33% |
| 06 Jul 2023 | 307.15 | 309.95 | 310.00 | 299.95 | 233 | -0.92% |
| 05 Jul 2023 | 310.00 | 310.95 | 315.05 | 305.00 | 73 | 0.00% |
| 04 Jul 2023 | 310.00 | 318.95 | 323.00 | 301.00 | 88 | -1.59% |
| 03 Jul 2023 | 315.00 | 314.95 | 325.40 | 300.00 | 166 | 0.40% |
| 30 Jun 2023 | 313.75 | 324.00 | 324.00 | 310.00 | 42 | -1.27% |
| 28 Jun 2023 | 317.80 | 323.95 | 325.95 | 317.75 | 56 | -0.70% |
| 27 Jun 2023 | 320.05 | 321.05 | 335.00 | 317.95 | 2238 | 0.00% |
| 26 Jun 2023 | 320.05 | 314.95 | 322.50 | 311.50 | 536 | 0.23% |
| 23 Jun 2023 | 319.30 | 304.10 | 320.00 | 304.10 | 226 | 5.00% |
| 22 Jun 2023 | 304.10 | 313.00 | 313.05 | 300.00 | 72 | -2.12% |
| 21 Jun 2023 | 310.70 | 311.95 | 313.00 | 304.20 | 25 | 2.37% |
| 20 Jun 2023 | 303.50 | 315.05 | 315.05 | 302.60 | 96 | -0.16% |
| 19 Jun 2023 | 304.00 | 320.00 | 325.05 | 302.60 | 217 | -2.88% |
| 16 Jun 2023 | 313.00 | 315.00 | 320.00 | 303.00 | 261 | 1.29% |
| 15 Jun 2023 | 309.00 | 303.95 | 315.00 | 303.95 | 62 | 1.85% |
| 14 Jun 2023 | 303.40 | 302.50 | 303.75 | 295.60 | 117 | 2.64% |
| 13 Jun 2023 | 295.60 | 309.00 | 309.00 | 291.00 | 125 | -3.40% |
| 12 Jun 2023 | 306.00 | 308.05 | 308.05 | 306.00 | 3 | -0.33% |
| 09 Jun 2023 | 307.00 | 307.00 | 307.00 | 307.00 | 1 | -1.29% |
| 08 Jun 2023 | 311.00 | 307.95 | 312.50 | 306.00 | 76 | 0.99% |
| 07 Jun 2023 | 307.95 | 301.00 | 308.00 | 295.25 | 94 | 2.87% |
| 06 Jun 2023 | 299.35 | 293.95 | 302.00 | 293.95 | 199 | 2.52% |
| 05 Jun 2023 | 292.00 | 294.55 | 294.55 | 292.00 | 38 | 1.96% |
| 02 Jun 2023 | 286.40 | 292.45 | 292.45 | 285.00 | 230 | -2.09% |
| 01 Jun 2023 | 292.50 | 287.95 | 295.00 | 286.00 | 159 | 3.30% |
| 31 May 2023 | 283.15 | 284.55 | 286.85 | 281.00 | 107 | -0.65% |
| 30 May 2023 | 285.00 | 291.05 | 291.05 | 284.95 | 258 | -2.10% |
| 29 May 2023 | 291.10 | 291.10 | 291.10 | 291.05 | 3 | -1.34% |
| 26 May 2023 | 295.05 | 300.00 | 300.00 | 291.00 | 53 | 1.72% |
| 25 May 2023 | 290.05 | 290.00 | 300.00 | 290.00 | 107 | 0.03% |
| 24 May 2023 | 289.95 | 295.10 | 295.10 | 289.95 | 17 | -1.73% |
| 23 May 2023 | 295.05 | 287.95 | 296.05 | 287.95 | 19 | 1.69% |
| 22 May 2023 | 290.15 | 290.20 | 290.20 | 284.00 | 102 | 0.00% |
| 19 May 2023 | 290.15 | 309.95 | 309.95 | 271.00 | 211 | -3.28% |
| 18 May 2023 | 300.00 | 299.95 | 318.00 | 253.00 | 420 | -4.91% |
| 17 May 2023 | 315.50 | 314.05 | 318.00 | 304.95 | 21 | -1.41% |
| 16 May 2023 | 320.00 | 320.05 | 320.05 | 319.95 | 101 | 0.05% |
| 12 May 2023 | 319.85 | 312.55 | 322.65 | 312.05 | 199 | 3.88% |
| 11 May 2023 | 307.90 | 354.40 | 354.40 | 307.00 | 266 | 3.77% |
| 10 May 2023 | 296.70 | 318.00 | 318.00 | 295.00 | 225 | -7.38% |
| 09 May 2023 | 320.35 | 331.95 | 334.00 | 315.00 | 306 | -4.09% |
| 08 May 2023 | 334.00 | 342.45 | 342.50 | 324.95 | 384 | -2.48% |
| 05 May 2023 | 342.50 | 336.85 | 342.50 | 336.85 | 100 | 0.00% |
| 04 May 2023 | 342.50 | 349.95 | 350.00 | 342.50 | 146 | -2.14% |
| 03 May 2023 | 350.00 | 350.05 | 350.05 | 339.95 | 161 | -0.33% |
| 02 May 2023 | 351.15 | 349.95 | 365.25 | 341.05 | 762 | 1.08% |
| 28 Apr 2023 | 347.40 | 324.95 | 384.70 | 324.95 | 4070 | 8.36% |
| 27 Apr 2023 | 320.60 | 313.30 | 325.90 | 305.05 | 201 | 2.71% |
| 26 Apr 2023 | 312.15 | 312.55 | 323.00 | 305.00 | 44 | -2.83% |
| 25 Apr 2023 | 321.25 | 302.00 | 339.95 | 302.00 | 425 | 0.66% |
| 24 Apr 2023 | 319.15 | 309.95 | 330.00 | 309.95 | 312 | 5.45% |
| 21 Apr 2023 | 302.65 | 308.85 | 308.90 | 286.00 | 198 | -2.02% |
| 20 Apr 2023 | 308.90 | 319.95 | 322.00 | 299.95 | 392 | -2.82% |
| 19 Apr 2023 | 317.85 | 314.95 | 329.10 | 313.50 | 463 | 2.95% |
| 18 Apr 2023 | 308.75 | 309.90 | 317.80 | 280.10 | 375 | 1.58% |
| 17 Apr 2023 | 303.95 | 321.00 | 324.90 | 280.10 | 2923 | -7.68% |
| 13 Apr 2023 | 329.25 | 348.00 | 348.00 | 321.05 | 1750 | 2.95% |
| 12 Apr 2023 | 319.80 | 270.00 | 343.50 | 270.00 | 2831 | 11.58% |
| 11 Apr 2023 | 286.60 | 246.00 | 290.00 | 245.95 | 3094 | 17.85% |
| 10 Apr 2023 | 243.20 | 205.00 | 243.20 | 190.00 | 433 | 19.98% |
| 06 Apr 2023 | 202.70 | 203.95 | 205.05 | 200.80 | 58 | 0.00% |
| 05 Apr 2023 | 202.70 | 197.50 | 204.45 | 197.50 | 23 | 3.95% |
| 03 Apr 2023 | 195.00 | 192.00 | 196.00 | 187.55 | 133 | 2.88% |
| 31 Mar 2023 | 189.55 | 188.95 | 195.00 | 184.00 | 33 | 2.46% |
| 29 Mar 2023 | 185.00 | 183.00 | 185.00 | 180.80 | 272 | 1.09% |
| 28 Mar 2023 | 183.00 | 187.55 | 187.55 | 182.00 | 52 | -3.43% |
| 27 Mar 2023 | 189.50 | 206.05 | 206.05 | 187.10 | 63 | -8.63% |
| 24 Mar 2023 | 207.40 | 219.00 | 219.00 | 202.00 | 233 | -6.81% |
| 23 Mar 2023 | 222.55 | 211.95 | 222.55 | 211.95 | 3 | 3.27% |
| 22 Mar 2023 | 215.50 | 215.05 | 227.55 | 203.20 | 207 | 2.08% |
| 21 Mar 2023 | 211.10 | 241.90 | 251.80 | 207.80 | 1699 | -0.19% |
| 20 Mar 2023 | 211.50 | 205.00 | 217.50 | 192.00 | 6322 | 3.17% |
| 17 Mar 2023 | 205.00 | 214.90 | 230.05 | 200.05 | 43 | -3.96% |
| 16 Mar 2023 | 213.45 | 210.00 | 222.50 | 210.00 | 75 | -1.82% |
| 15 Mar 2023 | 217.40 | 215.00 | 222.00 | 210.00 | 310 | 1.12% |
| 14 Mar 2023 | 215.00 | 215.05 | 228.90 | 212.00 | 144 | 6.86% |
| 13 Mar 2023 | 201.20 | 229.95 | 231.95 | 201.00 | 63 | -14.36% |
| 10 Mar 2023 | 234.95 | 233.85 | 235.95 | 233.85 | 56 | -0.42% |
| 09 Mar 2023 | 235.95 | 231.00 | 239.90 | 226.55 | 266 | 2.43% |
| 08 Mar 2023 | 230.35 | 217.95 | 230.35 | 217.95 | 16 | 5.67% |
| 06 Mar 2023 | 218.00 | 210.50 | 229.35 | 210.50 | 39 | -0.68% |
| 03 Mar 2023 | 219.50 | 223.95 | 229.00 | 219.50 | 350 | -2.01% |
| 02 Mar 2023 | 224.00 | 205.00 | 225.00 | 205.00 | 758 | -0.04% |
| 01 Mar 2023 | 224.10 | 199.60 | 225.00 | 186.05 | 860 | 12.05% |
| 28 Feb 2023 | 200.00 | 208.00 | 208.00 | 200.00 | 110 | -3.82% |
| 27 Feb 2023 | 207.95 | 190.75 | 208.05 | 188.25 | 277 | 6.59% |
| 24 Feb 2023 | 195.10 | 195.00 | 200.60 | 195.00 | 216 | -2.45% |
