AARTI IND LTD - Price History
Monthly price history for AARTIIND.NS (AARTI IND LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹628.35 | ₹628.35 |
| April 2024 | ₹741.75 | ₹741.75 |
| March 2024 | ₹665.55 | ₹665.55 |
| February 2024 | ₹655.95 | ₹655.95 |
| January 2024 | ₹659.10 | ₹659.10 |
| December 2023 | ₹649.60 | ₹649.60 |
| November 2023 | ₹554.35 | ₹554.35 |
| October 2023 | ₹454.45 | ₹454.45 |
| September 2023 | ₹491.40 | ₹491.40 |
| August 2023 | ₹491.80 | ₹491.80 |
| July 2023 | ₹467.50 | ₹467.50 |
| June 2023 | ₹501.96 | ₹503.60 |
| May 2023 | ₹510.63 | ₹512.30 |
| April 2023 | ₹560.42 | ₹562.25 |
| March 2023 | ₹516.46 | ₹518.15 |
| February 2023 | ₹527.42 | ₹529.15 |
| January 2023 | ₹535.25 | ₹538 |
| December 2022 | ₹606.98 | ₹610.10 |
| November 2022 | ₹671.15 | ₹674.60 |
| October 2022 | ₹695.53 | ₹699.10 |
| September 2022 | ₹741.24 | ₹745.05 |
| August 2022 | ₹825.09 | ₹830.70 |
| July 2022 | ₹774.83 | ₹780.10 |
| June 2022 | ₹693.98 | ₹698.70 |
| May 2022 | ₹755.61 | ₹760.75 |
| April 2022 | ₹881.95 | ₹887.95 |
| March 2022 | ₹950.19 | ₹956.65 |
| February 2022 | ₹919.89 | ₹926.15 |
| January 2022 | ₹979.22 | ₹986.90 |
| December 2021 | ₹996.78 | ₹1,004.60 |
| November 2021 | ₹930 | ₹937.30 |
| October 2021 | ₹955.59 | ₹964.10 |
| September 2021 | ₹921.64 | ₹929.85 |
| August 2021 | ₹928.31 | ₹938.10 |
| July 2021 | ₹925.05 | ₹934.80 |
| June 2021 | ₹862.66 | ₹871.75 |
| May 2021 | ₹829.95 | ₹1,677.40 |
| April 2021 | ₹794.05 | ₹1,604.84 |
| March 2021 | ₹651.85 | ₹1,317.44 |
| February 2021 | ₹611.06 | ₹1,235 |
| January 2021 | ₹573.58 | ₹1,159.26 |
| December 2020 | ₹610.96 | ₹1,234.80 |
| November 2020 | ₹571.62 | ₹1,155.30 |
| October 2020 | ₹494.40 | ₹1,000.54 |
| September 2020 | ₹501.53 | ₹1,014.96 |
| August 2020 | ₹517.20 | ₹1,047.70 |
| July 2020 | ₹488.91 | ₹990.40 |
| June 2020 | ₹459.78 | ₹931.40 |
| May 2020 | ₹481.88 | ₹976.16 |
| April 2020 | ₹544.20 | ₹1,102.40 |
| March 2020 | ₹378.51 | ₹766.76 |
| February 2020 | ₹481.82 | ₹976.04 |
| January 2020 | ₹485.10 | ₹985.10 |
| December 2019 | ₹409.10 | ₹830.76 |
| November 2019 | ₹415.45 | ₹843.66 |
| October 2019 | ₹431.62 | ₹876.50 |
| September 2019 | ₹394.30 | ₹800.70 |
| August 2019 | ₹391.86 | ₹1,591.52 |
| July 2019 | ₹408.30 | ₹1,666 |
| June 2019 | ₹423.55 | ₹1,728.24 |
| May 2019 | ₹445.25 | ₹1,816.76 |
| April 2019 | ₹386.52 | ₹1,577.16 |
| March 2019 | ₹370.48 | ₹1,511.68 |
| February 2019 | ₹331.14 | ₹1,351.16 |
| January 2019 | ₹386.21 | ₹1,580.08 |
| December 2018 | ₹342.98 | ₹1,403.24 |
| November 2018 | ₹341.14 | ₹1,395.68 |
| October 2018 | ₹308.43 | ₹1,261.88 |
| September 2018 | ₹276.11 | ₹1,129.64 |
| August 2018 | ₹326.41 | ₹1,336.48 |
| July 2018 | ₹290.69 | ₹1,190.20 |
| June 2018 | ₹291.75 | ₹1,194.56 |
| May 2018 | ₹295.44 | ₹1,209.64 |
| April 2018 | ₹318.92 | ₹1,305.80 |
| March 2018 | ₹272.24 | ₹1,114.68 |
| February 2018 | ₹278.47 | ₹1,140.16 |
| January 2018 | ₹250.86 | ₹1,027.12 |
| December 2017 | ₹269.18 | ₹1,102.12 |
| November 2017 | ₹216.40 | ₹886.04 |
| October 2017 | ₹226.31 | ₹926.60 |
| September 2017 | ₹211.98 | ₹867.92 |
| August 2017 | ₹205.85 | ₹843.84 |
| July 2017 | ₹230.48 | ₹944.80 |
| June 2017 | ₹217.39 | ₹891.12 |
| May 2017 | ₹208.73 | ₹855.64 |
| April 2017 | ₹208.14 | ₹853.20 |
| March 2017 | ₹181.52 | ₹744.08 |
| February 2017 | ₹183.37 | ₹751.68 |
| January 2017 | ₹170.32 | ₹698.16 |
| December 2016 | ₹162.41 | ₹665.76 |
| November 2016 | ₹171.89 | ₹704.60 |
| October 2016 | ₹179.50 | ₹735.80 |
| September 2016 | ₹147.16 | ₹603.24 |
| August 2016 | ₹146.89 | ₹602.12 |
| July 2016 | ₹131.60 | ₹539.44 |
| June 2016 | ₹123.43 | ₹505.96 |
| May 2016 | ₹123.14 | ₹504.80 |
| April 2016 | ₹126.16 | ₹517.16 |
| March 2016 | ₹122.22 | ₹501 |
| February 2016 | ₹100.25 | ₹414.08 |
| January 2016 | ₹115.43 | ₹478.88 |
| December 2015 | ₹122.56 | ₹508.44 |
| November 2015 | ₹116.24 | ₹482.24 |
| October 2015 | ₹119.23 | ₹497.64 |
| September 2015 | ₹128.14 | ₹534.84 |
| August 2015 | ₹96.57 | ₹411.96 |
| July 2015 | ₹95.19 | ₹406.08 |
| June 2015 | ₹77.52 | ₹330.68 |
| May 2015 | ₹72.38 | ₹308.76 |
| April 2015 | ₹71.47 | ₹304.88 |
| March 2015 | ₹79.93 | ₹340.96 |
| February 2015 | ₹66.20 | ₹282.40 |
| January 2015 | ₹64.52 | ₹276.68 |
| December 2014 | ₹57.15 | ₹245.08 |
| November 2014 | ₹65.24 | ₹279.80 |
| October 2014 | ₹68.61 | ₹296.52 |
| September 2014 | ₹62.68 | ₹270.88 |
| August 2014 | ₹62.80 | ₹272.84 |
| July 2014 | ₹48.12 | ₹209.04 |
| June 2014 | ₹45.36 | ₹197.08 |
| May 2014 | ₹36.22 | ₹157.36 |
| April 2014 | ₹29.36 | ₹127.56 |
| March 2014 | ₹27.48 | ₹119.40 |
| February 2014 | ₹24.10 | ₹104.72 |
| January 2014 | ₹20.45 | ₹95.44 |
| December 2013 | ₹20.63 | ₹96.28 |
| November 2013 | ₹17.58 | ₹82.04 |
| October 2013 | ₹16.25 | ₹77.40 |
| September 2013 | ₹14.34 | ₹68.28 |
| August 2013 | ₹13.52 | ₹65.60 |
| July 2013 | ₹15.64 | ₹75.88 |
| June 2013 | ₹15.90 | ₹77.16 |
| May 2013 | ₹17.58 | ₹85.28 |
| April 2013 | ₹18.42 | ₹89.36 |
| March 2013 | ₹16.13 | ₹78.28 |
| February 2013 | ₹16.86 | ₹81.80 |
| January 2013 | ₹19.81 | ₹97.48 |
| December 2012 | ₹19.95 | ₹98.16 |
| November 2012 | ₹18.30 | ₹90.04 |
| October 2012 | ₹17.98 | ₹90 |
| September 2012 | ₹15.26 | ₹76.40 |
| August 2012 | ₹13.88 | ₹69.48 |
| July 2012 | ₹14.06 | ₹71.88 |
| June 2012 | ₹14.07 | ₹71.92 |
| May 2012 | ₹12.66 | ₹64.72 |
| April 2012 | ₹13.64 | ₹69.72 |
| March 2012 | ₹11.50 | ₹58.80 |
| February 2012 | ₹11.21 | ₹57.28 |
| January 2012 | ₹10.24 | ₹54.20 |
| December 2011 | ₹8.63 | ₹45.68 |
| November 2011 | ₹8.94 | ₹47.32 |
| October 2011 | ₹8.83 | ₹46.76 |
| September 2011 | ₹8.74 | ₹46.28 |
| August 2011 | ₹8.18 | ₹44.48 |
| July 2011 | ₹9.19 | ₹49.96 |
| June 2011 | ₹8.63 | ₹46.88 |
| May 2011 | ₹9.52 | ₹51.76 |
| April 2011 | ₹9.93 | ₹53.96 |
| March 2011 | ₹8.77 | ₹47.68 |
| February 2011 | ₹8.57 | ₹46.56 |
| January 2011 | ₹9.29 | ₹51.72 |
| December 2010 | ₹11.24 | ₹62.56 |
| November 2010 | ₹11.37 | ₹63.32 |
| October 2010 | ₹12.22 | ₹68.04 |
| September 2010 | ₹10.28 | ₹57.24 |
| August 2010 | ₹9.37 | ₹52.84 |
| July 2010 | ₹8.90 | ₹50.16 |
| June 2010 | ₹8.47 | ₹47.76 |
| May 2010 | ₹8.24 | ₹46.48 |
| April 2010 | ₹8.49 | ₹47.84 |
| March 2010 | ₹8.22 | ₹46.36 |
| February 2010 | ₹7.67 | ₹43.24 |
| January 2010 | ₹7.80 | ₹45.68 |
| December 2009 | ₹8.16 | ₹47.84 |
| November 2009 | ₹7.11 | ₹41.68 |
| October 2009 | ₹7.29 | ₹42.72 |
| September 2009 | ₹8.87 | ₹51.96 |
| August 2009 | ₹6.99 | ₹41.88 |
| July 2009 | ₹6.75 | ₹40.48 |
| June 2009 | ₹6.39 | ₹38.28 |
| May 2009 | ₹7.31 | ₹43.84 |
| April 2009 | ₹5.86 | ₹35.12 |
| March 2009 | ₹4.60 | ₹27.56 |
| February 2009 | ₹4.58 | ₹27.44 |
| January 2009 | ₹4.68 | ₹28.08 |
| December 2008 | ₹5.06 | ₹30.36 |
| November 2008 | ₹4.48 | ₹26.88 |
| October 2008 | ₹5.20 | ₹31.20 |
| September 2008 | ₹6.26 | ₹39.80 |
| August 2008 | ₹7.02 | ₹44.68 |
| July 2008 | ₹7.11 | ₹45.24 |
| June 2008 | ₹5.04 | ₹32.52 |
| May 2008 | ₹5.11 | ₹33 |
| April 2008 | ₹5.15 | ₹33.28 |
| March 2008 | ₹4.69 | ₹30.32 |
| February 2008 | ₹5.39 | ₹34.80 |
| January 2008 | ₹6.14 | ₹40.64 |
| December 2007 | ₹6.82 | ₹45.16 |
| November 2007 | ₹4.40 | ₹29.12 |
| October 2007 | ₹3.95 | ₹26.16 |
| September 2007 | ₹4.68 | ₹31 |
| August 2007 | ₹4.39 | ₹29.08 |
| July 2007 | ₹4.72 | ₹31.28 |
| June 2007 | ₹6.44 | ₹42.64 |
| May 2007 | ₹3.62 | ₹24 |
| April 2007 | ₹4.03 | ₹26.68 |
| March 2007 | ₹3.45 | ₹22.84 |
| February 2007 | ₹3.70 | ₹24.80 |
| January 2007 | ₹4.29 | ₹29.32 |
| December 2006 | ₹4.26 | ₹29.12 |
| November 2006 | ₹4.25 | ₹29.08 |
| October 2006 | ₹4.83 | ₹33.04 |
| September 2006 | ₹5.17 | ₹35.36 |
| August 2006 | ₹4.52 | ₹31.24 |
| July 2006 | ₹4.24 | ₹29.32 |
| June 2006 | ₹5.20 | ₹35.96 |
| May 2006 | ₹9.48 | ₹65.48 |
| April 2006 | ₹9.98 | ₹68.96 |
| March 2006 | ₹11.29 | ₹78.04 |
| February 2006 | ₹10.72 | ₹74.12 |
| January 2006 | ₹11.03 | ₹76.92 |
| December 2005 | ₹10.51 | ₹73.32 |
| November 2005 | ₹10.22 | ₹71.32 |
| October 2005 | ₹9.58 | ₹68.60 |
| September 2005 | ₹9.98 | ₹71.48 |
| August 2005 | ₹9.53 | ₹68.88 |
| July 2005 | ₹8.03 | ₹58 |
| June 2005 | ₹7.98 | ₹57.64 |
| May 2005 | ₹7.32 | ₹52.88 |
| April 2005 | ₹6.25 | ₹45.16 |
| March 2005 | ₹6.30 | ₹45.52 |
| February 2005 | ₹7.31 | ₹52.80 |
| January 2005 | ₹7.04 | ₹54.56 |
| December 2004 | ₹7.48 | ₹57.96 |
| November 2004 | ₹4.98 | ₹38.56 |
| October 2004 | ₹4.59 | ₹39.24 |
| September 2004 | ₹3.45 | ₹29.48 |
| August 2004 | ₹3.41 | ₹29.16 |
| July 2004 | ₹3.38 | ₹28.92 |
| June 2004 | ₹2.73 | ₹26.96 |
| May 2004 | ₹2.76 | ₹27.20 |
| April 2004 | ₹2.77 | ₹27.36 |
| March 2004 | ₹3.08 | ₹30.40 |
| February 2004 | ₹3.27 | ₹32.28 |
| January 2004 | ₹3.13 | ₹30.84 |
| December 2003 | ₹3.72 | ₹36.68 |
| November 2003 | ₹2.45 | ₹24.16 |
| October 2003 | ₹2.28 | ₹26.04 |
| September 2003 | ₹2.21 | ₹25.20 |
| August 2003 | ₹1.51 | ₹17.24 |
| July 2003 | ₹1.61 | ₹18.36 |
| June 2003 | ₹0.66 | ₹13.60 |
| May 2003 | ₹0.51 | ₹10.60 |
| April 2003 | ₹0.48 | ₹9.84 |
| March 2003 | ₹0.45 | ₹9.24 |
| February 2003 | ₹0.46 | ₹9.52 |
| January 2003 | ₹0.50 | ₹10.24 |
| December 2002 | ₹0.49 | ₹10.12 |
| November 2002 | ₹0.47 | ₹9.68 |
| October 2002 | ₹0.49 | ₹10.04 |
| September 2002 | ₹0.46 | ₹9.56 |
| August 2002 | ₹0.49 | ₹10.20 |
| July 2002 | ₹0.46 | ₹9.60 |
| June 2002 | ₹0.49 | ₹10.32 |
| May 2002 | ₹0.44 | ₹9.24 |
| April 2002 | ₹0.39 | ₹8.36 |
| March 2002 | ₹0.31 | ₹6.48 |
| February 2002 | ₹0.31 | ₹6.56 |
| January 2002 | ₹0.26 | ₹5.60 |
| December 2001 | ₹0.26 | ₹5.60 |
| November 2001 | ₹0.26 | ₹5.60 |
| October 2001 | ₹0.26 | ₹5.48 |
| September 2001 | ₹0.24 | ₹5.16 |
| August 2001 | ₹0.23 | ₹4.80 |
| July 2001 | ₹0.23 | ₹4.80 |
| June 2001 | ₹0.23 | ₹4.92 |
| May 2001 | ₹0.24 | ₹5.12 |
| April 2001 | ₹0.22 | ₹4.64 |
| March 2001 | ₹0.24 | ₹5.12 |
| February 2001 | ₹0.26 | ₹5.40 |
| January 2001 | ₹0.26 | ₹5.40 |
| December 2000 | ₹0.32 | ₹6.88 |
| November 2000 | ₹0.32 | ₹6.80 |
| October 2000 | ₹0.27 | ₹5.64 |
| September 2000 | ₹0.28 | ₹6 |
| August 2000 | ₹0.31 | ₹6.56 |
| July 2000 | ₹0.28 | ₹5.92 |
| June 2000 | ₹0.31 | ₹6.56 |
| May 2000 | ₹0.31 | ₹6.56 |
| April 2000 | ₹0.34 | ₹7.20 |
| March 2000 | ₹0.36 | ₹7.60 |
| February 2000 | ₹0.44 | ₹9.44 |
| January 2000 | ₹0.38 | ₹8 |
| December 1999 | ₹0.35 | ₹7.36 |
| November 1999 | ₹0.39 | ₹8.28 |
| October 1999 | ₹0.35 | ₹7.36 |
| September 1999 | ₹0.32 | ₹6.88 |
| August 1999 | ₹0.36 | ₹7.68 |
| July 1999 | ₹0.30 | ₹6.28 |
| June 1999 | ₹0.27 | ₹5.80 |
| May 1999 | ₹0.26 | ₹5.60 |
| April 1999 | ₹0.20 | ₹4.32 |
| March 1999 | ₹0.21 | ₹4.48 |
| February 1999 | ₹0.18 | ₹3.72 |
| January 1999 | ₹0.20 | ₹4.24 |
| December 1998 | ₹0.21 | ₹4.36 |
| November 1998 | ₹0.23 | ₹4.80 |
| October 1998 | ₹0.23 | ₹4.80 |
| September 1998 | ₹0.23 | ₹4.80 |
| August 1998 | ₹0.20 | ₹4.16 |
| July 1998 | ₹0.21 | ₹4.48 |
| June 1998 | ₹0.17 | ₹3.68 |
| May 1998 | ₹0.22 | ₹4.76 |
| April 1998 | ₹0.22 | ₹4.72 |
| March 1998 | ₹0.19 | ₹4.08 |
| February 1998 | ₹0.19 | ₹4.04 |
| January 1998 | ₹0.19 | ₹4 |
| December 1997 | ₹0.20 | ₹4.16 |
| November 1997 | ₹0.24 | ₹5.08 |
| October 1997 | ₹0.24 | ₹5.12 |
| September 1997 | ₹0.20 | ₹4.20 |
| August 1997 | ₹0.19 | ₹4.12 |
| July 1997 | ₹0.25 | ₹5.28 |
| June 1997 | ₹0.18 | ₹3.72 |
| May 1997 | ₹0.18 | ₹3.84 |
| April 1997 | ₹0.19 | ₹4.08 |
| March 1997 | ₹0.19 | ₹4.08 |
| February 1997 | ₹0.20 | ₹4.32 |
| January 1997 | ₹0.23 | ₹4.92 |
| December 1996 | ₹0.19 | ₹4.08 |
| November 1996 | ₹0.15 | ₹3.20 |
| October 1996 | ₹0.14 | ₹2.96 |
| September 1996 | ₹0.14 | ₹3.08 |
| August 1996 | ₹0.20 | ₹4.16 |
| July 1996 | ₹0.17 | ₹3.68 |
| June 1996 | ₹0.23 | ₹4.96 |
| May 1996 | ₹0.23 | ₹4.80 |
| April 1996 | ₹0.28 | ₹5.92 |
| March 1996 | ₹0.27 | ₹5.80 |
| February 1996 | ₹0.31 | ₹6.56 |
| January 1996 | ₹0.28 | ₹5.84 |
| December 1995 | ₹0.36 | ₹7.68 |
| November 1995 | ₹0.36 | ₹7.52 |
| October 1995 | ₹0.38 | ₹8.16 |
| September 1995 | ₹0.39 | ₹8.24 |
| August 1995 | ₹0.41 | ₹8.76 |
| July 1995 | ₹0.49 | ₹10.40 |
| June 1995 | ₹0.50 | ₹10.68 |
| May 1995 | ₹0.56 | ₹11.80 |
| April 1995 | ₹0.59 | ₹12.44 |
| March 1995 | ₹0.69 | ₹14.56 |
| February 1995 | ₹0.70 | ₹14.80 |
| January 1995 | ₹0.83 | ₹17.56 |
| December 1994 | ₹24.79 | ₹500 |
AARTIIND.NS
Price: ₹628.35
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.24%
Payout Ratio: 12.52%
Payout Ratio Range:
Dividend Per Share: 1.50 INR
Earnings Per Share: 11.97 INR
P/E Ratio: 50.24
Exchange: NSI
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 242.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%