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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	39.85	39.73	39.73	40.95	39.63	4,345
July 07, 2025	40.05	40.23	40.23	42.68	40	40,251
July 04, 2025	40.35	40.45	40.45	41.47	40.21	7,883
July 03, 2025	41.52	39.93	39.93	41.52	39.7	16,056
July 02, 2025	40.6	40.71	40.71	41.37	40.51	26,723
July 01, 2025	39.5	40.6	40.6	42.65	38.5	29,561
June 30, 2025	40.2	39.26	39.26	40.98	39.16	6,812
June 27, 2025	40.57	39.82	39.82	40.87	39.11	6,372
June 26, 2025	40.49	40.34	40.34	40.6	39.9	3,256
June 25, 2025	41.33	39.89	39.89	41.96	38.86	27,023
June 24, 2025	40.29	40.79	40.79	41.2	40.1	13,603
June 23, 2025	42.15	40.29	40.29	42.15	40.1	3,616
June 20, 2025	41.25	40.94	40.94	42.18	40.9	22,461
June 19, 2025	40.47	41.81	41.81	42.79	40	32,724
June 18, 2025	40.66	40.5	40.5	41.26	38.7	15,680
June 17, 2025	39.02	40.66	40.66	40.73	39	3,618
June 16, 2025	39.35	39.2	39.2	40.5	39.05	3,334
June 13, 2025	39.97	40.26	40.26	40.6	38.1	12,879
June 12, 2025	41.15	39.97	39.97	41.15	39.62	5,650
June 11, 2025	39.65	40.6	40.6	40.79	39.27	15,005
June 10, 2025	39.99	39.47	39.47	40.49	39.22	5,333
June 09, 2025	39.05	39.75	39.75	40.99	38.71	7,635
June 06, 2025	39.4	39.05	39.05	39.77	38.1	14,149
June 05, 2025	39.89	39	39	40.59	38.34	13,699
June 04, 2025	41.8	39.55	39.55	41.8	39.49	8,833
June 03, 2025	41.97	41.25	41.25	42.95	40.65	14,680
June 02, 2025	42.42	41.81	41.81	42.42	41	45,624
May 30, 2025	36.85	41.75	41.75	42.6	36.61	222,835

Aro Granite Industries Limited (AROGRANITE.NS) NSE