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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.45	42.22	42.22	43.45	41.1	671
February 19, 2026	43.6	42.38	42.38	44.2	41.05	2,391
February 18, 2026	43.21	40.68	40.68	44.49	40.5	237
February 17, 2026	42.71	43	43	44	42.71	1,326
February 16, 2026	42.1	42.71	42.71	42.99	41.1	1,437
February 13, 2026	44.11	41.38	41.38	44.11	39.71	3,284
February 12, 2026	43.9	44.11	44.11	44.9	43.9	113
February 11, 2026	44	43.9	43.9	44	43.1	659
February 10, 2026	42.52	43	43	43	42.52	27
February 09, 2026	44.32	42.59	42.59	45	41.99	2,384
February 06, 2026	44.45	44.45	44.45	44.5	44.45	772
February 05, 2026	45.9	44.5	44.5	45.9	44.5	8
February 04, 2026	44.65	44.5	44.5	44.65	44.43	2,172
February 03, 2026	41.6	42.94	42.94	42.95	41.6	2,726
February 02, 2026	42	41.33	41.33	42	40.18	887
February 01, 2026	43.9	42	42	43.9	41	400
January 30, 2026	41.34	41.99	41.99	42.99	41.34	3,173
January 29, 2026	43.5	43.5	43.5	43.5	43.5	2
January 28, 2026	43	43	43	43.88	43	523
January 27, 2026	44.95	43.88	43.88	44.95	43.88	39
January 23, 2026	42.58	43	43	43	42.58	32
January 22, 2026	42.7	42.58	42.58	43	42	120
January 21, 2026	42.66	42.66	42.66	43	42.66	386
January 20, 2026	44.9	42.66	42.66	44.94	42.66	8,590
January 19, 2026	44	44.9	44.9	47.88	44	3,435
January 16, 2026	45.86	45.86	45.86	46.54	45.86	3,432
January 15, 2026	47	47	47	47	47	0
January 14, 2026	47	47	47	47	47	0
January 13, 2026	46.3	47	47	47.14	46.3	479
January 12, 2026	47.06	47.05	47.05	47.06	47.05	18
January 09, 2026	47.05	47.05	47.05	47.05	47.05	0
January 08, 2026	47.5	47.05	47.05	47.5	47.05	91
January 07, 2026	48.39	47.5	47.5	49.44	47.04	2,223
January 06, 2026	48.39	48.35	48.35	48.39	48.34	115
January 05, 2026	47.6	48.33	48.33	48.85	46.53	371
January 02, 2026	47.5	46.67	46.67	49.68	46.5	4,399
January 01, 2026	46.31	47.7	47.7	48.5	46.31	232
December 31, 2025	46	46.27	46.27	46.27	46	10
December 30, 2025	47.16	46.51	46.51	47.16	46.5	1,706
December 29, 2025	46.75	47.41	47.41	48.34	46.75	610
December 26, 2025	48.35	48.67	48.67	50.35	47.15	608
December 24, 2025	49.29	48.35	48.35	49.5	48.12	1,328
December 23, 2025	48.17	47.35	47.35	49.36	47	306
December 22, 2025	45.51	47.23	47.23	48.98	45.51	2,104
December 19, 2025	49.9	47.05	47.05	49.9	46.16	1,307
December 18, 2025	52.5	47.7	47.7	52.5	47.7	4,259
December 17, 2025	52.5	50.21	50.21	52.58	50.08	7,587
December 16, 2025	47.7	50.08	50.08	50.08	47.7	1,973
December 15, 2025	45.75	47.7	47.7	47.76	45.11	2,525
December 12, 2025	44.96	45.49	45.49	46.6	44.96	4,001
December 11, 2025	45.66	45.88	45.88	47	45.66	194
December 10, 2025	46.85	45.88	45.88	47.25	45.15	1,030
December 09, 2025	47.48	46.85	46.85	47.48	45.03	4,561
December 08, 2025	47	45.92	45.92	49.2	45.77	6,418
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

Art Nirman Limited (ARTNIRMAN.NS) NSE