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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	36	33.32	33.32	36.01	33	201,252
November 25, 2025	32.01	35.07	35.07	36.7	30.81	209,520
November 24, 2025	32.58	32.2	32.2	33.15	31.8	34,569
November 21, 2025	32.12	32.87	32.87	33.55	32.12	3,138
November 19, 2025	34	33.49	33.49	34.79	33.3	2,334
November 18, 2025	33.3	33.85	33.85	34.8	33.01	9,955
November 17, 2025	32.8	33.16	33.16	33.49	32.25	7,025
November 14, 2025	32.75	33.09	33.09	34	32.5	48,811
November 13, 2025	33.89	32.97	32.97	34.19	32.25	31,782
November 12, 2025	34.97	33.17	33.17	35.79	32.82	52,933
November 11, 2025	35.45	34.88	34.88	35.45	34.11	4,002
November 10, 2025	36.75	34.69	34.69	37.88	34.58	93,822
November 07, 2025	36.4	36.09	36.09	36.48	35.27	3,786
November 06, 2025	36.89	35.43	35.43	36.89	35.31	8,193
November 04, 2025	36	36.18	36.18	36.77	35.49	10,995
November 03, 2025	35.8	35.72	35.72	37.1	35.6	9,824
October 31, 2025	35.47	36.25	36.25	37.23	35.47	13,461
October 30, 2025	36.69	35.74	35.74	36.74	35.05	20,852
October 29, 2025	36.99	36.43	36.43	36.99	36.17	8,064
October 28, 2025	36.77	36.31	36.31	37.72	35.8	57,832
October 27, 2025	37	36.8	36.8	37.19	36.4	69,597
October 24, 2025	35.5	38.01	38.01	39.7	34	557,866
October 23, 2025	35.5	35.39	35.39	36.4	35.05	7,098
October 21, 2025	36.45	35.67	35.67	36.45	35.02	5,470
October 20, 2025	35.59	35.14	35.14	35.59	34.46	8,259
October 17, 2025	35.84	34.59	34.59	35.84	34	36,554

Aro Granite Industries Limited (AROGRANITE.NS) NSE