Art Nirman Limited - ARTNIRMAN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	46.83	48.18	48.18	49.88	46.83	2,176
December 04, 2025	49.62	49.28	49.28	50.01	48.77	1,365
December 03, 2025	49.33	51.34	51.34	51.6	48.16	583
December 02, 2025	49.33	49.33	49.33	49.33	49.32	882
December 01, 2025	51.1	49.33	49.33	51.1	49.33	1,198
November 28, 2025	50.65	50.31	50.31	51	50	431
November 27, 2025	48	50.9	50.9	51.5	48	2,124
November 26, 2025	51.9	49.05	49.05	51.9	48.01	1,893
November 25, 2025	51.4	49.5	49.5	51.4	49.39	3,263
November 24, 2025	52	51.99	51.99	52.9	51.99	3,661
November 21, 2025	49.11	51.54	51.54	51.63	48.99	2,929
November 19, 2025	50.1	50.89	50.89	51.98	50.04	1,228
November 18, 2025	50.99	50.04	50.04	52.4	50	7,883
November 17, 2025	55.6	52.3	52.3	55.6	50.73	5,032
November 14, 2025	54.85	53.4	53.4	54.85	51.72	2,223
November 13, 2025	51.78	52.81	52.81	53.29	51.78	3,675
November 12, 2025	52.36	50.76	50.76	54	49.74	8,812
November 11, 2025	54.4	52.36	52.36	54.65	51.5	2,131
November 10, 2025	56.1	53.08	53.08	56.1	52.25	2,038
November 07, 2025	55	55	55	55.9	55	1,326
November 06, 2025	54.32	56.26	56.26	56.78	54.32	2,251
November 04, 2025	56.9	54.32	54.32	56.9	54	3,625
November 03, 2025	57.9	56.79	56.79	57.9	53.9	6,004
October 31, 2025	58.55	56.74	56.74	58.55	55.5	2,252
October 30, 2025	55.1	57.52	57.52	57.89	54.79	4,944
October 29, 2025	56.1	55.4	55.4	57.35	55.09	10,444
October 28, 2025	63.6	57.99	57.99	63.6	57.99	6,105
October 27, 2025	66.97	61.05	61.05	66.97	61.05	36,905
October 24, 2025	60.01	64.27	64.27	64.27	60.01	40,974
October 23, 2025	51.2	58.43	58.43	58.43	50	84,377
October 21, 2025	51.9	53.12	53.12	54	50.1	1,472
October 20, 2025	52	49.65	49.65	52.2	49	2,199
October 17, 2025	49.96	51.03	51.03	51.74	48.31	3,975
October 16, 2025	47.51	47.75	47.75	49.69	47.51	1,036
October 15, 2025	48.1	48.8	48.8	52	47.6	6,628
October 14, 2025	48.5	47.6	47.6	48.5	47.6	81
October 13, 2025	49.4	49.2	49.2	49.99	48.1	1,880
October 10, 2025	50.04	50.8	50.8	50.98	49.8	768
October 09, 2025	47.86	49.8	49.8	49.95	47.86	1,006
October 08, 2025	48.05	47.86	47.86	48.9	47.6	405
October 07, 2025	48	47.6	47.6	48.99	47.05	1,868
October 06, 2025	49.51	47.78	47.78	51	47.5	2,579
October 03, 2025	49.49	49.49	49.49	49.49	49.49	158
October 01, 2025	50.95	50.5	50.5	50.95	49	211
September 30, 2025	51	50.9	50.9	51	49.35	2,262
September 29, 2025	51	49.3	49.3	52.02	49.25	1,596
September 26, 2025	48.96	49.9	49.9	49.98	48.96	71
September 25, 2025	49.98	48	48	49.98	48	300
September 24, 2025	47.88	49	49	50.9	47.88	1,400
September 23, 2025	51	49.09	49.09	51.9	49.06	1,633
September 22, 2025	49.17	50	50	50	49.16	4,314
September 19, 2025	48	50.4	50.4	50.4	48	1,704
September 18, 2025	49.2	48	48	49.2	48	797
September 17, 2025	49.06	49.33	49.33	50.2	49.06	1,383
September 16, 2025	49.7	50.2	50.2	50.65	49.1	1,831
September 15, 2025	47.77	50.67	50.67	50.7	47.77	1,084
September 12, 2025	48.74	48.74	48.74	50	48.74	1,863
September 11, 2025	50.5	48.74	48.74	50.94	48.22	2,570
September 10, 2025	49.75	49.51	49.51	49.75	47.9	1,096
September 09, 2025	51.8	49.75	49.75	51.8	48.23	884

Art Nirman Limited (ARTNIRMAN.NS) NSE