ARSS Infrastructure Projects Ltd. - ARSSINFRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	54.27	54.27	54.27	54.27	54.27	0
September 29, 2025	54.27	54.27	54.27	54.27	54.27	0
September 26, 2025	54.27	54.27	54.27	54.27	54.27	0
September 25, 2025	54.27	54.27	54.27	54.27	54.27	0
September 24, 2025	54.27	54.27	54.27	54.27	54.27	0
September 23, 2025	54.27	54.27	54.27	54.27	54.27	0
September 22, 2025	54.27	54.27	54.27	54.27	54.27	0
September 19, 2025	54.27	54.27	54.27	54.27	54.27	0
September 18, 2025	54.27	54.27	54.27	54.27	54.27	0
September 17, 2025	54.27	54.27	54.27	54.27	54.27	0
September 16, 2025	54.27	54.27	54.27	54.27	54.27	0
September 15, 2025	54.27	54.27	54.27	54.27	54.27	0
September 12, 2025	54.27	54.27	54.27	54.27	54.27	0
September 11, 2025	54.27	54.27	54.27	54.27	54.27	0
September 10, 2025	54.27	54.27	54.27	54.27	54.27	0
September 09, 2025	54.27	54.27	54.27	54.27	54.27	0
September 08, 2025	54.27	54.27	54.27	54.27	54.27	0
September 05, 2025	54.27	54.27	54.27	54.27	54.27	0
September 04, 2025	54.27	54.27	54.27	54.27	54.27	0
September 03, 2025	54.27	54.27	54.27	54.27	54.27	757
September 02, 2025	51.69	51.69	51.69	51.69	51.69	3,150
September 01, 2025	49.23	49.23	49.23	49.23	49.23	1,493
August 29, 2025	44.55	46.89	46.89	46.89	44.02	6,805
August 28, 2025	44.25	44.66	44.66	45.45	43.05	1,944
August 26, 2025	45.9	45.21	45.21	46.85	45	1,260
August 25, 2025	48.1	46.13	46.13	48.92	46.01	5,914
August 22, 2025	48.11	48.1	48.1	48.11	45.87	7,126
August 21, 2025	47.75	48.29	48.29	49.99	47.32	2,567
August 20, 2025	46.02	49.75	49.75	50.25	45.59	31,695
August 19, 2025	47.05	47.99	47.99	48.95	46.85	4,050
August 18, 2025	50.2	49.32	49.32	50.2	48.03	607
August 14, 2025	50	48.98	48.98	50	48.89	2,487
August 13, 2025	53	51.47	51.47	53	51.47	5,549
August 12, 2025	55.01	54.18	54.18	55.8	54.18	10,664
August 11, 2025	56.98	57.04	57.04	59	55.15	17,137
August 08, 2025	57.03	56.98	56.98	58	55.4	16,828
August 07, 2025	57.99	56.75	56.75	57.99	55.1	6,867
August 06, 2025	54.11	56.67	56.67	59	54.11	25,258
August 05, 2025	53.35	56.21	56.21	56.44	53.35	15,304
August 04, 2025	55.45	55.99	55.99	56.45	53.06	12,595
August 01, 2025	54	55.55	55.55	56	53.05	22,799
July 31, 2025	55.77	55.75	55.75	56.5	52.75	13,682
July 30, 2025	52.75	55.5	55.5	55.9	52.75	18,099
July 29, 2025	56.37	55.25	55.25	56.37	52.5	13,781
July 28, 2025	54.27	55	55	55.9	51.3	41,074
July 25, 2025	51	54	54	54.7	51	52,447
July 24, 2025	54.4	52.1	52.1	54.51	52	23,911
July 23, 2025	50	51.92	51.92	51.92	50	11,500
July 22, 2025	49.1	49.45	49.45	49.45	48.1	34,177
July 21, 2025	46.25	47.1	47.1	47.94	46.25	16,801
July 18, 2025	45.95	46.25	46.25	46.5	45	12,671
July 17, 2025	43.4	45.4	45.4	45.65	42	9,967
July 16, 2025	43.64	43.48	43.48	43.64	42.5	13,101
July 15, 2025	44.65	43.81	43.81	44.65	41.01	13,151
July 14, 2025	41.94	42.54	42.54	43.17	41	15,509
July 11, 2025	41.28	41.12	41.12	43	40.7	16,060
July 10, 2025	42.56	41.28	41.28	43.99	41.15	2,380
July 09, 2025	42.63	42.56	42.56	44.19	41.5	7,427

ARSS Infrastructure Projects Ltd. (ARSSINFRA.NS) NSE