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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	35.4	35.26	35.26	36.04	34	20,286
October 15, 2025	35.45	34.39	34.39	35.51	34.25	9,717
October 14, 2025	35.92	34.45	34.45	35.99	33.71	20,768
October 13, 2025	37	35.13	35.13	37.8	34.75	48,518
October 10, 2025	37.1	36.72	36.72	37.52	36.5	9,238
October 09, 2025	36.8	36.85	36.85	37.98	36.4	8,783
October 08, 2025	38.02	36.93	36.93	38.69	36.8	31,094
October 07, 2025	37.85	38.19	38.19	39.5	37.05	23,734
October 06, 2025	38.11	38.35	38.35	39.99	37.88	10,457
October 03, 2025	37.32	38.65	38.65	40	37.32	33,247
October 01, 2025	37.75	37.31	37.31	38.7	36	20,400
September 30, 2025	37.25	37.62	37.62	38.2	37.05	4,659
September 29, 2025	37.7	37.25	37.25	38.2	36.85	16,222
September 26, 2025	39.05	37.04	37.04	39.1	36.8	19,657
September 25, 2025	38.91	38.85	38.85	39.73	38.26	14,153
September 24, 2025	39.04	38.71	38.71	43	38.15	177,771
September 23, 2025	39	39.04	39.04	40.42	37.55	100,495
September 22, 2025	41.75	38.81	38.81	42.8	38.35	336,934
September 19, 2025	39.65	42	42	45.63	39.1	1.09M
September 18, 2025	38.2	39.83	39.83	41.9	37.51	124,431
September 17, 2025	38.14	38.38	38.38	39	37.41	6,198
September 16, 2025	38	37.86	37.86	39.95	36.8	31,537
September 15, 2025	37.51	37.75	37.75	38	36.68	9,555
September 12, 2025	37.01	36.68	36.68	37.6	36.51	5,285
September 11, 2025	37.15	36.83	36.83	38.15	36.7	5,748
September 10, 2025	37.99	37.05	37.05	38.4	36.8	8,685
September 09, 2025	37.18	37.55	37.55	38.85	37.18	9,442
September 08, 2025	38.02	37.17	37.17	38.41	36.5	12,319

Aro Granite Industries Limited (AROGRANITE.NS) NSE