AARTIIND.NS（AARTIIND.NS）— 價格歷史

截至 2026-10-19 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：4月（+15.53%）。最弱月份：9月（-5.04%）。基於2年每日數據（2025–2026）。

1月+2.94%
2月+0.84%
3月-2.70%
4月+15.53%
5月+1.47%
6月-0.40%
7月-4.35%
8月+0.14%
9月-5.04%
10月+0.09%
11月-1.63%
12月-1.72%

FAQ · 基於當前價格數據 · 截至 2026-10-19

快速解答

AARTIIND.NS（AARTIIND.NS）最新收盤價是多少？

2026-10-19 收於 479.00，來自Closelook數據湖的每日價格紀錄。

AARTIIND.NS 的52週最高價和最低價是多少？

過去52週最高 551.75、最低 338.05（截至 2026-10-19）。

AARTIIND.NS 歷史上最強和最弱的月份是哪個？

歷史上，AARTIIND.NS 最強的日曆月份是4月（平均 +15.53%），最弱的是9月（平均 -5.04%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的446根日K線計算。