Comparing Back to the side-by-side chart ↗
AARTIIND.NS (AARTIIND.NS) — Kurshistorie
Stand 2026-10-19 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 495.00 | 495.80 | 475.00 | 479.00 | -4.77% | 554,648 |
| 2026-10-16 | 505.05 | 508.35 | 494.15 | 503.00 | -0.41% | 1,337,811 |
| 2026-10-15 | 497.90 | 507.70 | 490.00 | 505.05 | +1.44% | 823,566 |
| 2026-10-14 | 487.80 | 499.90 | 485.10 | 497.90 | +2.07% | 698,088 |
| 2026-10-13 | 474.00 | 498.40 | 463.00 | 487.80 | +2.93% | 1,613,682 |
| 2026-10-12 | 460.45 | 476.00 | 460.45 | 473.90 | +2.99% | 504,143 |
| 2026-10-09 | 478.00 | 486.40 | 459.30 | 460.15 | -3.74% | 738,046 |
| 2026-10-08 | 493.20 | 502.60 | 476.00 | 478.05 | -2.69% | 700,924 |
| 2026-10-07 | 481.75 | 492.90 | 478.40 | 491.25 | +2.10% | 570,690 |
| 2026-10-06 | 475.00 | 490.00 | 471.00 | 481.15 | +2.19% | 755,429 |
| 2026-10-05 | 469.00 | 475.80 | 459.55 | 470.85 | +1.24% | 561,260 |
| 2026-10-01 | 475.70 | 480.00 | 459.75 | 465.10 | -2.23% | 486,186 |
| 2026-09-30 | 472.00 | 489.95 | 471.40 | 475.70 | +1.23% | 723,013 |
| 2026-09-29 | 475.00 | 482.90 | 468.00 | 469.90 | -1.41% | 392,844 |
| 2026-09-28 | 485.60 | 487.75 | 475.50 | 476.60 | -2.59% | 270,786 |
| 2026-09-25 | 487.85 | 492.70 | 484.60 | 489.25 | -0.04% | 302,323 |
| 2026-09-24 | 487.65 | 492.20 | 484.05 | 489.45 | -0.39% | 291,316 |
| 2026-09-23 | 493.00 | 504.25 | 489.20 | 491.35 | -0.94% | 402,389 |
| 2026-09-22 | 500.35 | 504.80 | 492.05 | 496.00 | -0.76% | 478,713 |
| 2026-09-21 | 483.00 | 502.00 | 481.05 | 499.80 | +1.76% | 805,286 |
| 2026-09-18 | 476.65 | 493.45 | 476.25 | 491.15 | +3.05% | 541,708 |
| 2026-09-17 | 469.90 | 482.95 | 469.50 | 476.60 | +0.79% | 315,130 |
| 2026-09-16 | 470.50 | 474.45 | 459.55 | 472.85 | +0.89% | 521,378 |
| 2026-09-15 | 492.70 | 494.50 | 466.10 | 468.70 | -4.87% | 789,421 |
| 2026-09-11 | 503.00 | 503.00 | 490.05 | 492.70 | -2.25% | 592,348 |
| 2026-09-10 | 496.20 | 511.95 | 495.45 | 504.05 | +1.58% | 589,520 |
| 2026-09-09 | 503.70 | 503.70 | 494.50 | 496.20 | -1.49% | 448,671 |
| 2026-09-08 | 490.70 | 504.75 | 486.50 | 503.70 | +2.65% | 766,682 |
| 2026-09-07 | 493.25 | 495.75 | 487.35 | 490.70 | -0.27% | 518,899 |
| 2026-09-04 | 503.60 | 509.90 | 490.00 | 492.05 | -1.96% | 767,774 |
| 2026-09-03 | 507.00 | 511.85 | 499.70 | 501.90 | -0.65% | 529,276 |
| 2026-09-02 | 520.00 | 520.90 | 503.05 | 505.20 | -3.74% | 917,705 |
| 2026-09-01 | 527.00 | 529.75 | 518.10 | 524.85 | +0.09% | 637,770 |
| 2026-08-31 | 540.60 | 540.60 | 522.00 | 524.40 | -2.95% | 635,813 |
| 2026-08-28 | 540.00 | 543.00 | 528.00 | 540.35 | +0.27% | 644,631 |
| 2026-08-27 | 542.95 | 543.00 | 534.55 | 538.90 | -0.75% | 531,274 |
| 2026-08-26 | 543.00 | 545.90 | 532.15 | 542.95 | +0.75% | 710,144 |
| 2026-08-25 | 543.15 | 551.75 | 534.20 | 538.90 | -0.78% | 1,301,000 |
| 2026-08-24 | 529.45 | 546.00 | 525.40 | 543.15 | +3.03% | 2,016,424 |
| 2026-08-21 | 519.00 | 533.70 | 516.40 | 527.20 | +1.37% | 995,748 |
| 2026-08-20 | 530.00 | 537.90 | 516.20 | 520.05 | -1.33% | 749,736 |
| 2026-08-19 | 532.70 | 535.35 | 520.25 | 527.05 | -0.58% | 1,436,341 |
| 2026-08-18 | 526.00 | 533.80 | 520.85 | 530.10 | +0.65% | 830,422 |
| 2026-08-17 | 534.10 | 537.10 | 523.60 | 526.70 | -1.39% | 754,607 |
| 2026-08-14 | 538.20 | 538.20 | 512.50 | 534.10 | -0.76% | 2,578,695 |
| 2026-08-13 | 536.00 | 541.70 | 528.80 | 538.20 | +1.38% | 2,850,685 |
| 2026-08-12 | 510.00 | 534.00 | 503.25 | 530.90 | +5.07% | 5,378,998 |
| 2026-08-11 | 501.25 | 510.80 | 497.05 | 505.30 | +0.95% | 1,309,229 |
| 2026-08-10 | 501.30 | 504.95 | 496.05 | 500.55 | -0.31% | 602,597 |
| 2026-08-07 | 500.00 | 510.00 | 496.55 | 502.10 | +0.18% | 1,422,279 |
| 2026-08-06 | 485.95 | 507.30 | 483.40 | 501.20 | +3.14% | 2,569,945 |
| 2026-08-05 | 485.50 | 486.80 | 481.15 | 485.95 | +0.87% | 485,538 |
| 2026-08-04 | 486.80 | 489.90 | 480.55 | 481.75 | -1.04% | 460,389 |
| 2026-08-03 | 486.35 | 492.55 | 482.00 | 486.80 | -0.47% | 805,775 |
| 2026-07-31 | 504.00 | 516.95 | 485.10 | 489.10 | +1.85% | 11,292,862 |
| 2026-07-30 | 486.00 | 488.95 | 476.80 | 480.20 | -1.09% | 479,304 |
| 2026-07-29 | 477.75 | 489.50 | 477.75 | 485.50 | +1.84% | 265,222 |
| 2026-07-28 | 489.00 | 489.00 | 475.10 | 476.75 | -1.92% | 270,826 |
| 2026-07-27 | 480.00 | 489.70 | 480.00 | 486.10 | +1.74% | 357,510 |
| 2026-07-24 | 475.00 | 480.55 | 469.00 | 477.80 | -0.08% | 309,677 |
| 2026-07-23 | 493.10 | 493.10 | 476.00 | 478.20 | -3.58% | 474,167 |
| 2026-07-22 | 502.85 | 504.80 | 485.70 | 495.95 | -0.71% | 875,805 |
| 2026-07-21 | 495.00 | 502.25 | 493.45 | 499.50 | +0.83% | 542,479 |
| 2026-07-20 | 492.70 | 502.60 | 489.35 | 495.40 | +0.29% | 713,939 |
| 2026-07-17 | 504.60 | 507.10 | 484.70 | 493.95 | -2.14% | 999,288 |
| 2026-07-16 | 502.00 | 506.55 | 497.25 | 504.75 | +0.81% | 1,116,370 |
| 2026-07-15 | 486.55 | 510.90 | 483.45 | 500.70 | +3.65% | 4,186,186 |
| 2026-07-14 | 480.80 | 491.95 | 478.35 | 483.05 | -0.26% | 520,204 |
| 2026-07-13 | 482.45 | 488.40 | 477.05 | 484.30 | +0.04% | 476,780 |
| 2026-07-10 | 470.00 | 495.85 | 470.00 | 484.10 | +3.45% | 1,096,250 |
| 2026-07-09 | 465.55 | 475.90 | 465.55 | 467.95 | +0.53% | 357,128 |
| 2026-07-08 | 478.00 | 480.75 | 462.05 | 465.50 | -2.71% | 350,722 |
| 2026-07-07 | 490.00 | 490.05 | 477.00 | 478.45 | -2.06% | 350,717 |
| 2026-07-06 | 485.30 | 501.00 | 483.90 | 488.50 | +0.16% | 1,099,353 |
| 2026-07-03 | 485.00 | 489.70 | 479.15 | 487.70 | +1.17% | 610,187 |
| 2026-07-02 | 468.00 | 488.00 | 468.00 | 482.05 | +3.09% | 1,032,310 |
| 2026-07-01 | 461.00 | 473.65 | 458.30 | 467.60 | +2.03% | 577,582 |
| 2026-06-30 | 457.00 | 462.55 | 454.50 | 458.30 | +0.24% | 477,975 |
| 2026-06-29 | 466.05 | 467.70 | 455.00 | 457.20 | -1.90% | 919,953 |
| 2026-06-25 | 466.50 | 471.00 | 461.50 | 466.05 | -0.11% | 959,069 |
| 2026-06-24 | 475.00 | 477.00 | 463.70 | 466.55 | -1.49% | 970,827 |
| 2026-06-23 | 486.20 | 492.00 | 472.00 | 473.60 | -2.59% | 776,441 |
| 2026-06-22 | 485.25 | 494.50 | 485.05 | 486.20 | +0.35% | 741,419 |
| 2026-06-19 | 485.00 | 489.00 | 478.05 | 484.50 | -0.40% | 665,082 |
| 2026-06-18 | 481.20 | 494.40 | 479.35 | 486.45 | +1.51% | 1,047,043 |
| 2026-06-17 | 496.70 | 497.45 | 477.30 | 479.20 | -3.52% | 1,674,997 |
| 2026-06-16 | 495.55 | 502.00 | 482.50 | 496.70 | -0.29% | 3,795,978 |
| 2026-06-15 | 448.00 | 504.90 | 448.00 | 498.15 | +13.06% | 18,246,113 |
| 2026-06-12 | 430.90 | 443.95 | 427.80 | 440.60 | +2.98% | 492,977 |
| 2026-06-11 | 433.65 | 433.95 | 424.00 | 427.85 | -1.34% | 387,454 |
| 2026-06-10 | 440.40 | 442.40 | 431.00 | 433.65 | -1.53% | 333,323 |
| 2026-06-09 | 433.00 | 442.95 | 431.35 | 440.40 | +1.81% | 449,383 |
| 2026-06-08 | 452.00 | 454.95 | 430.00 | 432.55 | -5.57% | 782,367 |
| 2026-06-05 | 461.40 | 462.10 | 454.50 | 458.05 | -0.45% | 639,930 |
| 2026-06-04 | 463.75 | 465.45 | 458.60 | 460.10 | -0.80% | 410,526 |
| 2026-06-03 | 470.00 | 471.45 | 454.45 | 463.80 | -1.27% | 638,355 |
| 2026-06-02 | 469.00 | 472.45 | 463.35 | 469.75 | -0.24% | 347,545 |
| 2026-06-01 | 474.90 | 478.80 | 465.15 | 470.90 | -0.86% | 549,432 |
| 2026-05-29 | 500.75 | 501.40 | 470.60 | 475.00 | -5.14% | 807,914 |
| 2026-05-27 | 491.95 | 501.40 | 490.00 | 500.75 | +1.99% | 736,246 |
| 2026-05-26 | 482.35 | 501.30 | 480.50 | 491.00 | +1.74% | 1,151,979 |
| 2026-05-25 | 479.00 | 487.90 | 477.90 | 482.60 | +1.34% | 418,896 |
| 2026-05-22 | 482.00 | 482.05 | 473.25 | 476.20 | -1.36% | 583,874 |
| 2026-05-21 | 465.70 | 484.80 | 465.70 | 482.75 | +4.19% | 1,122,452 |
| 2026-05-20 | 465.00 | 469.45 | 460.20 | 463.35 | -1.26% | 327,354 |
| 2026-05-19 | 460.00 | 471.60 | 458.00 | 469.25 | +1.75% | 432,987 |
| 2026-05-18 | 461.00 | 463.00 | 440.60 | 461.20 | -1.08% | 1,412,238 |
| 2026-05-15 | 468.00 | 470.00 | 463.40 | 466.25 | -0.37% | 313,785 |
| 2026-05-14 | 469.05 | 472.55 | 458.25 | 468.00 | -0.12% | 816,432 |
| 2026-05-13 | 466.00 | 476.00 | 465.60 | 468.55 | +0.01% | 558,217 |
| 2026-05-12 | 487.00 | 489.30 | 461.15 | 468.50 | -3.89% | 977,232 |
| 2026-05-11 | 482.00 | 498.00 | 475.00 | 487.45 | +0.41% | 1,328,699 |
| 2026-05-08 | 485.00 | 490.55 | 484.10 | 485.45 | -0.55% | 577,067 |
| 2026-05-07 | 496.75 | 498.20 | 484.00 | 488.15 | -1.95% | 1,279,678 |
| 2026-05-06 | 492.20 | 506.20 | 482.00 | 497.85 | +2.02% | 2,449,234 |
| 2026-05-05 | 513.05 | 513.10 | 475.55 | 488.00 | -4.89% | 5,630,640 |
| 2026-05-04 | 513.00 | 523.10 | 509.00 | 513.10 | +1.10% | 1,790,712 |
| 2026-04-30 | 500.00 | 510.05 | 495.90 | 507.50 | +1.03% | 1,493,230 |
| 2026-04-29 | 505.00 | 512.40 | 499.55 | 502.35 | +0.13% | 1,281,597 |
| 2026-04-28 | 492.70 | 506.40 | 488.10 | 501.70 | +2.65% | 2,532,481 |
| 2026-04-27 | 478.00 | 498.35 | 477.10 | 488.75 | +3.38% | 2,652,810 |
| 2026-04-24 | 470.30 | 476.35 | 458.55 | 472.75 | +1.47% | 1,186,898 |
| 2026-04-23 | 468.00 | 480.20 | 463.60 | 465.90 | -0.96% | 1,134,203 |
| 2026-04-22 | 450.10 | 472.60 | 448.50 | 470.40 | +4.26% | 1,546,893 |
| 2026-04-21 | 448.70 | 455.60 | 445.05 | 451.20 | +1.25% | 777,552 |
| 2026-04-20 | 442.80 | 448.00 | 436.10 | 445.65 | +1.09% | 1,043,972 |
| 2026-04-17 | 438.00 | 442.50 | 433.25 | 440.85 | +0.67% | 784,672 |
| 2026-04-16 | 437.00 | 441.10 | 429.05 | 437.90 | +1.44% | 893,351 |
| 2026-04-15 | 433.00 | 433.80 | 420.90 | 431.70 | +1.74% | 3,859,281 |
| 2026-04-13 | 418.00 | 432.45 | 410.00 | 424.30 | +0.13% | 2,312,256 |
| 2026-04-10 | 425.00 | 432.00 | 422.25 | 423.75 | +0.52% | 723,908 |
| 2026-04-09 | 421.60 | 429.70 | 415.05 | 421.55 | -0.04% | 609,290 |
| 2026-04-08 | 420.00 | 427.70 | 412.80 | 421.70 | +4.78% | 649,290 |
| 2026-04-07 | 405.85 | 409.00 | 401.00 | 402.45 | -0.43% | 403,617 |
| 2026-04-06 | 408.70 | 411.25 | 394.60 | 404.20 | -1.10% | 1,123,512 |
| 2026-04-02 | 404.40 | 410.60 | 395.90 | 408.70 | -0.66% | 981,591 |
| 2026-04-01 | 406.15 | 416.90 | 405.00 | 411.40 | +3.09% | 447,997 |
| 2026-03-30 | 413.50 | 413.50 | 397.00 | 399.05 | -4.40% | 1,152,413 |
| 2026-03-27 | 426.25 | 428.75 | 412.35 | 417.40 | -3.21% | 1,270,355 |
| 2026-03-25 | 423.00 | 435.50 | 421.05 | 431.25 | +3.00% | 849,799 |
| 2026-03-24 | 411.85 | 419.60 | 403.80 | 418.70 | +3.34% | 603,175 |
| 2026-03-23 | 420.95 | 422.00 | 401.65 | 405.15 | -5.19% | 641,070 |
| 2026-03-20 | 415.20 | 430.00 | 413.00 | 427.35 | +3.76% | 1,189,269 |
| 2026-03-19 | 425.90 | 425.90 | 410.35 | 411.85 | -4.86% | 427,752 |
| 2026-03-18 | 424.95 | 437.65 | 422.75 | 432.90 | +1.87% | 470,759 |
| 2026-03-17 | 425.15 | 428.90 | 416.40 | 424.95 | -0.05% | 479,552 |
| 2026-03-16 | 420.95 | 429.35 | 412.65 | 425.15 | +1.05% | 1,349,323 |
| 2026-03-13 | 447.95 | 447.95 | 419.25 | 420.75 | -5.70% | 1,148,207 |
| 2026-03-12 | 430.00 | 456.75 | 420.30 | 446.20 | +3.73% | 3,142,764 |
| 2026-03-11 | 426.05 | 431.40 | 422.15 | 430.15 | +0.64% | 847,379 |
| 2026-03-10 | 413.65 | 428.35 | 412.40 | 427.40 | +4.43% | 733,989 |
| 2026-03-09 | 404.65 | 411.40 | 399.40 | 409.25 | -2.41% | 719,433 |
| 2026-03-06 | 419.50 | 423.75 | 412.00 | 419.35 | -0.59% | 661,199 |
| 2026-03-05 | 412.00 | 423.70 | 407.85 | 421.85 | +2.27% | 1,124,290 |
| 2026-03-04 | 422.95 | 427.70 | 400.00 | 412.50 | -4.72% | 966,227 |
| 2026-03-02 | 416.00 | 450.25 | 416.00 | 432.95 | -3.18% | 1,046,432 |
| 2026-02-27 | 457.50 | 462.95 | 445.00 | 447.15 | -1.88% | 517,682 |
| 2026-02-26 | 455.50 | 457.90 | 453.20 | 455.70 | -0.14% | 401,307 |
| 2026-02-25 | 451.00 | 458.35 | 448.10 | 456.35 | +1.46% | 470,877 |
| 2026-02-24 | 442.35 | 453.05 | 437.00 | 449.80 | +0.69% | 683,693 |
| 2026-02-23 | 454.00 | 457.00 | 441.20 | 446.70 | -0.88% | 536,594 |
| 2026-02-20 | 451.00 | 454.35 | 446.75 | 450.65 | -0.84% | 471,668 |
| 2026-02-19 | 463.50 | 466.95 | 451.35 | 454.45 | -1.24% | 621,000 |
| 2026-02-18 | 454.95 | 468.80 | 453.60 | 460.15 | +1.14% | 691,400 |
| 2026-02-17 | 451.00 | 456.95 | 448.65 | 454.95 | -0.07% | 447,858 |
| 2026-02-16 | 446.40 | 462.25 | 445.00 | 455.25 | +1.98% | 824,674 |
| 2026-02-13 | 459.20 | 460.00 | 443.10 | 446.40 | -4.12% | 739,623 |
| 2026-02-12 | 466.10 | 468.00 | 461.00 | 465.60 | -0.33% | 870,683 |
| 2026-02-11 | 470.00 | 470.00 | 459.35 | 467.15 | -0.14% | 796,989 |
| 2026-02-10 | 470.90 | 474.70 | 463.20 | 467.80 | -0.55% | 1,469,669 |
| 2026-02-09 | 448.90 | 471.90 | 443.15 | 470.40 | +6.68% | 3,345,576 |
| 2026-02-06 | 451.20 | 452.85 | 437.55 | 440.95 | -2.79% | 1,339,511 |
| 2026-02-05 | 442.90 | 456.40 | 439.05 | 453.60 | +2.42% | 2,812,963 |
| 2026-02-04 | 429.70 | 448.00 | 426.50 | 442.90 | +3.07% | 3,803,325 |
| 2026-02-03 | 443.00 | 444.00 | 412.00 | 429.70 | +15.20% | 14,490,359 |
| 2026-02-02 | 366.00 | 375.10 | 360.85 | 373.00 | +0.28% | 733,767 |
| 2026-01-30 | 355.00 | 375.75 | 349.65 | 371.95 | +4.79% | 1,128,755 |
| 2026-01-29 | 355.60 | 357.05 | 349.30 | 354.95 | -0.18% | 452,707 |
| 2026-01-28 | 350.15 | 357.00 | 350.15 | 355.60 | +1.56% | 510,117 |
| 2026-01-27 | 352.00 | 355.20 | 346.15 | 350.15 | -0.75% | 643,789 |
| 2026-01-23 | 347.80 | 357.75 | 345.30 | 352.80 | +1.83% | 926,961 |
| 2026-01-22 | 342.00 | 348.40 | 341.20 | 346.45 | +1.90% | 461,444 |
| 2026-01-21 | 342.20 | 345.75 | 338.05 | 340.00 | -1.66% | 627,315 |
| 2026-01-20 | 351.50 | 352.95 | 343.60 | 345.75 | -2.18% | 648,340 |
| 2026-01-19 | 354.00 | 355.70 | 349.35 | 353.45 | -0.32% | 362,111 |
| 2026-01-16 | 362.00 | 363.75 | 353.30 | 354.60 | -2.04% | 497,481 |
| 2026-01-15 | 362.00 | 362.00 | 362.00 | 362.00 | +0.00% | 0 |
| 2026-01-14 | 362.00 | 365.70 | 360.10 | 362.00 | -0.28% | 303,834 |
| 2026-01-13 | 358.05 | 365.50 | 355.80 | 363.00 | +1.41% | 664,023 |
| 2026-01-12 | 361.65 | 362.05 | 352.55 | 357.95 | -1.02% | 568,662 |
| 2026-01-09 | 367.45 | 369.00 | 360.65 | 361.65 | -1.90% | 424,559 |
| 2026-01-08 | 375.90 | 376.15 | 366.85 | 368.65 | -1.93% | 374,128 |
| 2026-01-07 | 374.70 | 377.00 | 372.00 | 375.90 | +0.23% | 237,522 |
| 2026-01-06 | 372.70 | 376.60 | 368.10 | 375.05 | +0.63% | 483,658 |
| 2026-01-05 | 376.00 | 379.70 | 371.15 | 372.70 | -1.13% | 318,296 |
| 2026-01-02 | 375.40 | 377.90 | 371.45 | 376.95 | +0.33% | 406,773 |
| 2026-01-01 | 375.80 | 376.70 | 369.40 | 375.70 | +0.48% | 316,338 |
| 2025-12-31 | 369.55 | 375.85 | 369.50 | 373.90 | +1.58% | 410,166 |
| 2025-12-30 | 373.65 | 375.90 | 365.90 | 368.10 | -2.26% | 537,049 |
| 2025-12-29 | 376.00 | 380.30 | 372.45 | 376.60 | +0.05% | 376,839 |
| 2025-12-26 | 377.85 | 382.80 | 375.55 | 376.40 | -0.87% | 283,089 |
| 2025-12-24 | 384.00 | 384.75 | 376.35 | 379.70 | -0.97% | 339,257 |
| 2025-12-23 | 375.95 | 392.70 | 373.40 | 383.40 | +2.25% | 1,862,889 |
| 2025-12-22 | 370.20 | 376.45 | 369.00 | 374.95 | +1.39% | 438,482 |
| 2025-12-19 | 365.90 | 371.70 | 363.45 | 369.80 | +1.54% | 417,538 |
| 2025-12-18 | 366.00 | 367.30 | 361.10 | 364.20 | -0.91% | 357,061 |
| 2025-12-17 | 372.50 | 372.65 | 364.00 | 367.55 | -1.33% | 421,635 |
| 2025-12-16 | 374.00 | 375.95 | 370.60 | 372.50 | -1.01% | 597,731 |
| 2025-12-15 | 363.00 | 382.80 | 360.65 | 376.30 | +5.42% | 10,283,210 |
| 2025-12-12 | 359.25 | 361.80 | 354.50 | 356.95 | -0.01% | 375,112 |
| 2025-12-11 | 355.90 | 358.85 | 351.00 | 357.00 | +0.90% | 318,695 |
| 2025-12-10 | 352.20 | 363.10 | 351.15 | 353.80 | +1.17% | 881,059 |
| 2025-12-09 | 351.80 | 355.15 | 345.05 | 349.70 | -0.41% | 867,839 |
| 2025-12-08 | 366.05 | 367.00 | 350.10 | 351.15 | -3.28% | 682,596 |
| 2025-12-05 | 370.00 | 371.95 | 362.00 | 363.05 | -1.79% | 511,583 |
| 2025-12-04 | 372.40 | 372.40 | 368.15 | 369.65 | -0.11% | 388,395 |
| 2025-12-03 | 377.50 | 379.60 | 369.30 | 370.05 | -1.87% | 569,843 |
| 2025-12-02 | 382.35 | 382.35 | 374.50 | 377.10 | -0.88% | 341,256 |
| 2025-12-01 | 384.35 | 384.35 | 379.70 | 380.45 | -0.48% | 370,652 |
| 2025-11-28 | 383.00 | 383.00 | 378.40 | 382.30 | +0.39% | 336,980 |
| 2025-11-27 | 379.20 | 382.80 | 377.40 | 380.80 | +0.75% | 316,093 |
| 2025-11-26 | 380.95 | 382.00 | 376.65 | 377.95 | -0.47% | 328,550 |
| 2025-11-25 | 380.70 | 383.35 | 378.00 | 379.75 | -0.28% | 386,120 |
| 2025-11-24 | 384.05 | 385.80 | 379.25 | 380.80 | -1.03% | 414,285 |
| 2025-11-21 | 386.00 | 386.85 | 381.40 | 384.75 | -0.54% | 415,110 |
| 2025-11-20 | 391.00 | 393.20 | 386.00 | 386.85 | -0.86% | 365,324 |
| 2025-11-19 | 391.00 | 391.05 | 386.70 | 390.20 | +0.10% | 333,594 |
| 2025-11-18 | 394.00 | 394.65 | 387.00 | 389.80 | -1.39% | 422,930 |
| 2025-11-17 | 393.00 | 398.95 | 392.00 | 395.30 | +0.59% | 679,377 |
| 2025-11-14 | 393.80 | 394.55 | 388.75 | 393.00 | -0.08% | 345,678 |
| 2025-11-13 | 397.15 | 401.80 | 392.00 | 393.30 | -0.96% | 515,815 |
| 2025-11-12 | 388.50 | 398.20 | 387.90 | 397.10 | +2.73% | 922,213 |
| 2025-11-11 | 394.00 | 394.65 | 384.80 | 386.55 | -1.55% | 831,103 |
| 2025-11-10 | 389.50 | 399.25 | 387.15 | 392.65 | +0.22% | 1,465,034 |
| 2025-11-07 | 404.95 | 419.50 | 384.10 | 391.80 | +0.33% | 19,375,432 |
| 2025-11-06 | 385.55 | 392.00 | 380.00 | 390.50 | +1.40% | 959,594 |
| 2025-11-04 | 389.15 | 391.00 | 383.10 | 385.10 | -0.91% | 401,749 |
| 2025-11-03 | 379.95 | 392.60 | 379.50 | 388.65 | +2.29% | 792,351 |
| 2025-10-31 | 384.90 | 385.00 | 379.00 | 379.95 | -0.74% | 318,152 |
| 2025-10-30 | 387.00 | 387.90 | 380.85 | 382.80 | -0.79% | 329,093 |
| 2025-10-29 | 377.95 | 388.00 | 377.95 | 385.85 | +2.10% | 568,580 |
| 2025-10-28 | 382.00 | 383.00 | 376.10 | 377.90 | -0.67% | 276,534 |
| 2025-10-27 | 383.00 | 383.20 | 378.45 | 380.45 | -0.33% | 343,034 |
| 2025-10-24 | 381.65 | 385.00 | 376.50 | 381.70 | +0.63% | 374,700 |
| 2025-10-23 | 378.00 | 381.40 | 375.75 | 379.30 | +1.12% | 518,815 |
| 2025-10-21 | 375.00 | 376.95 | 372.70 | 375.10 | +0.66% | 67,762 |
| 2025-10-20 | 376.10 | 376.60 | 371.80 | 372.65 | -0.57% | 302,076 |
| 2025-10-17 | 376.60 | 377.50 | 370.75 | 374.80 | -0.46% | 487,906 |
| 2025-10-16 | 374.10 | 378.50 | 372.60 | 376.55 | +1.28% | 454,463 |
| 2025-10-15 | 376.15 | 376.95 | 370.00 | 371.80 | -0.85% | 499,520 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+15.53%). Schwächster Monat: Sep (-5.04%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von AARTIIND.NS (AARTIIND.NS)?
479.00 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von AARTIIND.NS?
551.75 im Hoch und 338.05 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von AARTIIND.NS?
Historisch war der stärkste Kalendermonat von AARTIIND.NS der Apr (Durchschnitt +15.53%), der schwächste der Sep (Durchschnitt -5.04%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 446 Tageskerzen im Closelook-Datenlake.