Aro Granite Industries Limited - AROGRANITE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.61	28.7	28.7	31	27.9	66,046
February 19, 2026	29.25	28.61	28.61	29.3	27.9	9,113
February 18, 2026	29.24	28.68	28.68	29.75	28.11	15,532
February 17, 2026	28.51	28.43	28.43	30.75	28.03	55,937
February 16, 2026	28.31	28.77	28.77	29.88	28.12	8,990
February 13, 2026	29.5	29.22	29.22	29.5	28.44	4,504
February 12, 2026	29.04	29.1	29.1	29.68	29	23,238
February 11, 2026	29.97	29.04	29.04	29.97	28.4	14,545
February 10, 2026	29.9	29.92	29.92	30	28.81	11,970
February 09, 2026	29.75	29.08	29.08	29.82	28.27	22,757
February 06, 2026	30.42	29.69	29.69	31	29.6	1,611
February 05, 2026	31	30.42	30.42	31.85	29.5	7,978
February 04, 2026	28.85	30.35	30.35	31.5	28.12	20,216
February 03, 2026	27.52	28.85	28.85	29.48	27.2	23,255
February 02, 2026	27	27.2	27.2	27.6	26.15	18,223
February 01, 2026	28.29	27.27	27.27	28.29	26.52	9,708
January 30, 2026	27	27.35	27.35	27.75	26.8	16,691
January 29, 2026	28.15	27.34	27.34	28.17	27.1	2,523
January 28, 2026	27.13	27.47	27.47	27.95	27.01	790
January 27, 2026	27.43	27.1	27.1	28.49	26.81	15,707
January 23, 2026	28.25	27.43	27.43	28.95	27	10,696
January 22, 2026	28.26	28.21	28.21	28.98	28.2	3,019
January 21, 2026	28.42	28.09	28.09	28.9	26.45	12,923
January 20, 2026	28.62	28.41	28.41	28.98	28.25	4,933
January 19, 2026	30.7	29	29	30.7	28.05	48,436
January 16, 2026	29.5	28.8	28.8	29.5	28.8	5,888
January 14, 2026	29.4	28.72	28.72	29.4	28.55	6,680
January 13, 2026	28.64	28.65	28.65	29.49	28.45	25,171
January 12, 2026	29.25	28.63	28.63	29.64	28.1	8,086
January 09, 2026	29.18	28.81	28.81	30.39	28.11	49,592
January 08, 2026	30.1	29.18	29.18	30.78	28.83	40,633
January 07, 2026	32.85	30.17	30.17	33.2	29.16	71,909
January 06, 2026	32.6	31.61	31.61	33.8	31	30,757
January 05, 2026	32.08	33.18	33.18	33.9	32.08	9,288
January 02, 2026	33.48	32.87	32.87	36.2	32.05	209,680
January 01, 2026	31.55	33.04	33.04	36.4	30.39	201,440
December 31, 2025	31.8	31.21	31.21	31.8	31	2,851
December 30, 2025	31.5	30.88	30.88	31.5	30.6	2,674
December 29, 2025	31.06	30.67	30.67	31.8	30.3	14,037
December 26, 2025	31.51	31.38	31.38	31.65	30.9	7,301
December 24, 2025	31.5	31.79	31.79	31.88	30.63	5,993
December 23, 2025	32.45	30.9	30.9	33	30.81	38,150
December 22, 2025	29.7	31.52	31.52	31.75	29.7	17,174
December 19, 2025	31.01	30.29	30.29	31.42	30.2	6,685
December 18, 2025	29.9	30.25	30.25	31.39	29.9	4,055
December 17, 2025	30.98	30.03	30.03	32	29.8	24,869
December 16, 2025	31.01	30.65	30.65	31.5	29.92	7,990
December 15, 2025	30.48	30.89	30.89	31.9	29.92	9,182
December 12, 2025	29.56	29.89	29.89	30.8	29.56	12,940
December 11, 2025	30.77	30.46	30.46	30.8	29.6	5,969
December 10, 2025	31.38	29.95	29.95	31.38	29.8	7,185
December 09, 2025	29.69	30.47	30.47	32.47	28.15	41,556
December 08, 2025	30.99	29.06	29.06	31.09	27.61	33,081
December 05, 2025	30.31	30.55	30.55	31.09	30	12,161
December 04, 2025	31.5	30.34	30.34	32	30.2	15,033
December 03, 2025	31.6	31.01	31.01	32.01	30.1	27,329
December 02, 2025	31.61	32	32	32.35	31.61	9,526
December 01, 2025	32.61	31.71	31.71	32.7	31.4	22,907
November 28, 2025	32.99	32.06	32.06	32.99	32	14,140
November 27, 2025	33.11	32.41	32.41	36.45	31.61	294,411

Aro Granite Industries Limited (AROGRANITE.NS) NSE