Aro Granite Industries Limited (BOM:513729)
India · Delayed Price · Currency is INR 19.00
-1.07 (-5.33%)
At close: Mar 30, 2026
Aro Granite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 19.51 | 19.82 | 18.57 | 19.00 | 19.00 | -5.33% | 14,940 |
| Mar 27, 2026 | 21.51 | 21.51 | 19.51 | 20.07 | 20.07 | -8.90% | 19,343 |
| Mar 25, 2026 | 22.21 | 22.58 | 21.25 | 22.03 | 22.03 | -2.13% | 5,250 |
| Mar 24, 2026 | 23.36 | 23.37 | 22.01 | 22.51 | 22.51 | 0.94% | 2,077 |
| Mar 23, 2026 | 22.71 | 22.75 | 22.20 | 22.30 | 22.30 | -1.76% | 7,959 |
| Mar 20, 2026 | 23.65 | 23.65 | 22.61 | 22.70 | 22.70 | -1.99% | 5,505 |
| Mar 19, 2026 | 24.99 | 24.99 | 23.00 | 23.16 | 23.16 | -1.91% | 309 |
| Mar 18, 2026 | 24.59 | 24.59 | 23.50 | 23.61 | 23.61 | 2.65% | 2,033 |
| Mar 17, 2026 | 23.03 | 23.03 | 23.00 | 23.00 | 23.00 | -0.65% | 15 |
| Mar 16, 2026 | 23.91 | 23.91 | 23.15 | 23.15 | 23.15 | -3.18% | 16,749 |
| Mar 13, 2026 | 24.01 | 24.01 | 23.85 | 23.91 | 23.91 | -0.42% | 6 |
| Mar 12, 2026 | 24.85 | 25.57 | 24.00 | 24.01 | 24.01 | -1.19% | 1,298 |
| Mar 11, 2026 | 25.30 | 25.82 | 24.30 | 24.30 | 24.30 | -1.18% | 5,046 |
| Mar 10, 2026 | 24.51 | 26.30 | 24.23 | 24.59 | 24.59 | 0.49% | 24,998 |
| Mar 9, 2026 | 26.49 | 26.49 | 24.00 | 24.47 | 24.47 | -1.13% | 1,551 |
| Mar 6, 2026 | 25.51 | 25.51 | 24.75 | 24.75 | 24.75 | -1.82% | 69 |
| Mar 5, 2026 | 25.60 | 25.60 | 24.31 | 25.21 | 25.21 | -0.51% | 11 |
| Mar 4, 2026 | 24.00 | 25.99 | 24.00 | 25.34 | 25.34 | -0.71% | 2,518 |
| Mar 2, 2026 | 26.20 | 26.39 | 25.20 | 25.52 | 25.52 | -3.88% | 125 |
| Feb 27, 2026 | 26.71 | 26.81 | 26.51 | 26.55 | 26.55 | -0.82% | 1,546 |
| Feb 26, 2026 | 27.02 | 28.13 | 26.17 | 26.77 | 26.77 | 2.06% | 3,595 |
| Feb 25, 2026 | 27.05 | 28.50 | 25.31 | 26.23 | 26.23 | -1.54% | 23,929 |
| Feb 24, 2026 | 28.55 | 28.55 | 26.25 | 26.64 | 26.64 | -6.62% | 56,454 |
| Feb 23, 2026 | 28.69 | 29.10 | 27.58 | 28.53 | 28.53 | -0.24% | 18,984 |
| Feb 20, 2026 | 28.51 | 31.25 | 28.21 | 28.60 | 28.60 | 1.85% | 32,918 |
| Feb 19, 2026 | 29.69 | 29.69 | 27.91 | 28.08 | 28.08 | -1.09% | 374 |
| Feb 18, 2026 | 28.58 | 28.75 | 28.05 | 28.39 | 28.39 | -0.56% | 3,499 |
| Feb 17, 2026 | 28.16 | 30.99 | 28.16 | 28.55 | 28.55 | 0.99% | 6,153 |
| Feb 16, 2026 | 32.01 | 32.80 | 27.99 | 28.27 | 28.27 | 0.07% | 1,758 |
| Feb 13, 2026 | 28.58 | 28.58 | 28.25 | 28.25 | 28.25 | -3.25% | 184 |
| Feb 12, 2026 | 29.89 | 29.90 | 29.20 | 29.20 | 29.20 | 0.52% | 200 |
| Feb 11, 2026 | 28.75 | 29.41 | 28.75 | 29.05 | 29.05 | -1.26% | 181 |
| Feb 10, 2026 | 29.30 | 29.88 | 28.91 | 29.42 | 29.42 | 0.41% | 1,102 |
| Feb 9, 2026 | 29.21 | 29.39 | 28.05 | 29.30 | 29.30 | -2.33% | 1,337 |
| Feb 6, 2026 | 30.62 | 30.62 | 29.40 | 30.00 | 30.00 | -1.96% | 133 |
| Feb 5, 2026 | 29.01 | 31.40 | 29.01 | 30.60 | 30.60 | 1.16% | 1,024 |
| Feb 4, 2026 | 27.01 | 30.90 | 27.01 | 30.25 | 30.25 | 4.67% | 915 |
| Feb 3, 2026 | 27.20 | 29.51 | 27.05 | 28.90 | 28.90 | 5.13% | 1,350 |
| Feb 2, 2026 | 26.46 | 27.85 | 26.46 | 27.49 | 27.49 | 1.74% | 303 |
| Feb 1, 2026 | 28.12 | 28.12 | 27.02 | 27.02 | 27.02 | 0.56% | 271 |
| Jan 30, 2026 | 26.83 | 27.68 | 26.82 | 26.87 | 26.87 | -2.15% | 49 |
| Jan 29, 2026 | 27.80 | 28.31 | 27.31 | 27.46 | 27.46 | 0.55% | 654 |
| Jan 28, 2026 | 26.74 | 27.85 | 26.74 | 27.31 | 27.31 | 0.04% | 396 |
| Jan 27, 2026 | 27.25 | 28.90 | 27.25 | 27.30 | 27.30 | -2.29% | 3,255 |
| Jan 23, 2026 | 28.05 | 28.30 | 26.85 | 27.94 | 27.94 | -3.42% | 3,310 |
| Jan 22, 2026 | 28.97 | 28.97 | 28.00 | 28.93 | 28.93 | 5.20% | 56 |
| Jan 21, 2026 | 28.00 | 28.05 | 26.97 | 27.50 | 27.50 | -2.76% | 1,629 |
| Jan 20, 2026 | 28.70 | 28.70 | 28.27 | 28.28 | 28.28 | -1.50% | 1,226 |
| Jan 19, 2026 | 28.02 | 29.60 | 28.02 | 28.71 | 28.71 | 0.21% | 17,922 |
| Jan 16, 2026 | 28.21 | 29.20 | 28.21 | 28.65 | 28.65 | -1.21% | 445 |