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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Art Nirman Limited (ARTNIRMAN.NS) NSE