Art Nirman Limited (ARTNIRMAN.NS) NSE

48.62

-2.38(-4.67%)

Updated at September 08 09:15AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202551515152513,264
September 04, 202547.9349.7349.7349.847.6636
September 03, 202547.547.9347.9348.2447.5768
September 02, 202549.9548.0248.025048591
September 01, 20254849494948112
August 29, 202549.248.0448.045048.02273
August 28, 202548.8484849481,505
August 26, 202549.947.9747.9749.947.95702
August 25, 202549.23505050.7547.21,192
August 22, 202549.2349.2349.2349.2347810
August 21, 202550.4948.9948.9950.4948.625,686
August 20, 202550.3750.9650.965247.851,418
August 19, 202551.5950.3750.3751.5949.11,089
August 18, 202549.7451.6351.6351.6347.112,528
August 14, 202550.9849.549.551.847.13,351
August 13, 202550.9549.449.450.9549.46,796
August 12, 20255252525249.46,163
August 11, 202554.15525254.1551.86,209
August 08, 202554.5854.3554.355654.35631
August 07, 202554.155.9855.9855.9854.1136
August 06, 202554.21555557.2854.214,883
August 05, 202556.43565656.4356262
August 04, 202556.556.4356.4356.554405
August 01, 202556.5856.5856.5856.5856.58340
July 31, 202556.756.5856.5856.754.16423
July 30, 202554.556.756.756.9541,253
July 29, 202556.555.3255.3256.554322
July 28, 202554.7254545753.732,647
July 25, 20255856.1356.135955.55,421
July 24, 202557.158.458.458.457.1843
July 23, 202557.7559.8559.8559.8556.82,945
July 22, 202559.9659.4559.4560.855.585,480
July 21, 20255858.558.561.558381
July 18, 202557.7860.2860.2860.3757.56,576
July 17, 202557.1157.557.56057.063,166
July 16, 202560.8559.0759.0760.8557.057,435
July 15, 20256258586257.05111
July 14, 202560.9559.659.660.9559.452,457
July 11, 202556.0658.5258.5260.3556.067,788
July 10, 202558.6957.557.559.39561,432
July 09, 20255758.6958.6958.757791
July 08, 202559.358.6558.6559.355.25425
July 07, 20256056.5356.536055.991,644
July 04, 202558.158.9458.9459581,355
July 03, 20255858.1158.11605817,512
July 02, 202559.9585859.958517
July 01, 202560.7859.959.960.7858.251,732
June 30, 20255960.7860.7861.25591,437
June 27, 202561.0761.9561.9563.459.152,694
June 26, 202557.3561.0761.0761.657.352,865
June 25, 202560.358.8658.8660.3582,768
June 24, 202562.460.360.363.4859.38,081
June 23, 202560.962.3962.3963.4957.914,971
June 20, 202555.1460.9560.9560.9555.1420,841
June 19, 202558.0558.0558.0558.0558.053,964
June 18, 202561.1161.1161.1161.1161.112,008
June 17, 202566.9564.3364.3366.9564.3329,892
June 16, 202566.2167.7267.7272.566839,941
June 13, 202555.9960.8160.8164.653.1245,668
June 12, 202558.4455.9955.9958.4555.55,033