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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	38.31	37.01	37.01	38.31	37	18,501
September 04, 2025	40.14	37.73	37.73	40.7	37.5	31,261
September 03, 2025	35.9	39.6	39.6	41.9	35.52	201,457
September 02, 2025	36.4	35.85	35.85	36.61	35.7	6,763
September 01, 2025	36.11	35.54	35.54	37.54	35.1	7,866
August 29, 2025	34.6	35.33	35.33	36.85	34.35	8,488
August 28, 2025	36.9	35.44	35.44	36.9	35	1,772
August 26, 2025	36.42	35.82	35.82	36.42	35.5	4,826
August 25, 2025	35.26	36.65	36.65	37.7	35.26	5,978
August 22, 2025	36.42	35.66	35.66	36.44	35.51	6,010
August 21, 2025	36	36.14	36.14	36.58	36	3,755
August 20, 2025	36.1	36.02	36.02	36.9	36.02	8,810
August 19, 2025	36.15	36.02	36.02	36.63	35.81	17,176
August 18, 2025	35.75	35.86	35.86	36.68	35.75	11,130
August 14, 2025	36.98	35.75	35.75	37.18	35.61	15,142
August 13, 2025	37.6	36.49	36.49	37.6	36.25	38,427
August 12, 2025	37.68	37.61	37.61	40.5	37.22	39,521
August 11, 2025	36.63	37.68	37.68	38.89	36.6	23,401
August 08, 2025	38.57	37.62	37.62	38.59	37.31	24,041
August 07, 2025	40	38.19	38.19	43.7	37.25	337,312
August 06, 2025	37.4	41.29	41.29	42.9	36.61	280,066
August 05, 2025	35.5	37.31	37.31	39.8	35.5	199,354
August 04, 2025	37.24	35.25	35.25	37.25	35.05	18,594
August 01, 2025	38	36.16	36.16	38	36	25,648
July 31, 2025	36.56	37.01	37.01	38	36.52	4,123
July 30, 2025	36.7	37.31	37.31	38.16	36.7	9,407
July 29, 2025	38.3	37.75	37.75	38.3	37.32	1,812
July 28, 2025	38.01	37.64	37.64	38.74	37.42	10,240
July 25, 2025	38.2	37.61	37.61	39.2	37.3	18,995
July 24, 2025	40.29	38.21	38.21	40.29	38.05	22,297
July 23, 2025	39.5	39.23	39.23	40.24	39.11	10,579
July 22, 2025	39.74	39.15	39.15	39.74	38.8	6,689
July 21, 2025	38.75	39.03	39.03	39.66	38.65	10,407
July 18, 2025	39.55	38.75	38.75	40	38.6	33,918
July 17, 2025	41	40.03	40.03	41.65	39.2	16,180
July 16, 2025	40.01	40.99	40.99	41.44	40.01	15,214
July 15, 2025	40.08	40.38	40.38	44.35	40.08	49,422
July 14, 2025	40.01	39.51	39.51	40.9	39.26	17,019
July 11, 2025	41.01	39.99	39.99	41.01	39.7	19,919
July 10, 2025	39.21	40.28	40.28	41.89	39.21	8,201
July 09, 2025	39.1	39.83	39.83	40.65	39.1	5,600

Aro Granite Industries Limited (AROGRANITE.NS) NSE