Aro Granite Industries Limited (BOM:513729)
India · Delayed Price · Currency is INR 28.71
+0.06 (0.21%)
At close: Jan 19, 2026
Aro Granite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 28.64 | 29.34 | 28.60 | 29.00 | 29.00 | 1.22% | 538 |
| Jan 13, 2026 | 28.95 | 29.50 | 28.58 | 28.65 | 28.65 | 0.53% | 3,214 |
| Jan 12, 2026 | 28.21 | 29.60 | 28.21 | 28.50 | 28.50 | -1.76% | 90 |
| Jan 9, 2026 | 29.24 | 30.00 | 28.45 | 29.01 | 29.01 | -2.19% | 14,022 |
| Jan 8, 2026 | 30.00 | 30.36 | 29.25 | 29.66 | 29.66 | -1.89% | 3,604 |
| Jan 7, 2026 | 31.26 | 33.42 | 29.00 | 30.23 | 30.23 | -3.17% | 28,087 |
| Jan 6, 2026 | 32.80 | 33.31 | 31.05 | 31.22 | 31.22 | -5.96% | 1,436 |
| Jan 5, 2026 | 33.69 | 33.69 | 32.55 | 33.20 | 33.20 | 0.64% | 618 |
| Jan 2, 2026 | 33.99 | 36.00 | 32.10 | 32.99 | 32.99 | -0.39% | 55,189 |
| Jan 1, 2026 | 31.60 | 36.00 | 30.68 | 33.12 | 33.12 | 6.36% | 19,747 |
| Dec 31, 2025 | 31.00 | 31.61 | 31.00 | 31.14 | 31.14 | 0.81% | 38 |
| Dec 30, 2025 | 33.95 | 33.95 | 30.30 | 30.89 | 30.89 | -0.29% | 3,225 |
| Dec 29, 2025 | 31.45 | 31.45 | 30.48 | 30.98 | 30.98 | -2.24% | 9,201 |
| Dec 26, 2025 | 31.77 | 31.77 | 30.77 | 31.69 | 31.69 | -0.35% | 106 |
| Dec 24, 2025 | 31.50 | 31.80 | 30.81 | 31.80 | 31.80 | 3.21% | 1,388 |
| Dec 23, 2025 | 31.50 | 32.80 | 30.81 | 30.81 | 30.81 | -2.62% | 17,008 |
| Dec 22, 2025 | 30.99 | 31.75 | 30.35 | 31.64 | 31.64 | 5.54% | 8,749 |
| Dec 19, 2025 | 31.00 | 31.00 | 29.98 | 29.98 | 29.98 | -1.99% | 437 |
| Dec 18, 2025 | 31.10 | 31.30 | 30.25 | 30.59 | 30.59 | 1.46% | 1,879 |
| Dec 17, 2025 | 30.17 | 31.15 | 30.03 | 30.15 | 30.15 | -1.79% | 13,129 |
| Dec 16, 2025 | 30.45 | 30.70 | 30.00 | 30.70 | 30.70 | -0.97% | 207 |
| Dec 15, 2025 | 29.18 | 31.73 | 29.18 | 31.00 | 31.00 | 3.33% | 2,591 |
| Dec 12, 2025 | 30.63 | 30.80 | 29.60 | 30.00 | 30.00 | 0.98% | 117 |
| Dec 11, 2025 | 30.00 | 31.00 | 29.16 | 29.71 | 29.71 | -0.64% | 1,109 |
| Dec 10, 2025 | 30.10 | 30.10 | 29.28 | 29.90 | 29.90 | -1.03% | 111 |
| Dec 9, 2025 | 28.50 | 32.01 | 28.50 | 30.21 | 30.21 | 3.35% | 8,283 |
| Dec 8, 2025 | 30.00 | 30.79 | 27.66 | 29.23 | 29.23 | -3.69% | 6,306 |
| Dec 5, 2025 | 30.14 | 31.10 | 29.51 | 30.35 | 30.35 | 0.30% | 2,466 |
| Dec 4, 2025 | 31.02 | 31.54 | 30.09 | 30.26 | 30.26 | -3.88% | 8,536 |
| Dec 3, 2025 | 31.60 | 32.00 | 30.42 | 31.48 | 31.48 | -0.69% | 2,091 |
| Dec 1, 2025 | 32.07 | 32.35 | 31.23 | 31.70 | 31.70 | -0.84% | 5,109 |
| Nov 28, 2025 | 32.47 | 32.75 | 31.81 | 31.97 | 31.97 | -1.96% | 2,276 |
| Nov 27, 2025 | 35.00 | 36.75 | 31.66 | 32.61 | 32.61 | -1.75% | 90,441 |
| Nov 26, 2025 | 36.69 | 36.69 | 33.15 | 33.19 | 33.19 | -4.87% | 47,956 |
| Nov 25, 2025 | 31.80 | 37.24 | 31.00 | 34.89 | 34.89 | 7.95% | 48,663 |
| Nov 24, 2025 | 32.32 | 32.83 | 31.69 | 32.32 | 32.32 | -2.53% | 1,840 |
| Nov 21, 2025 | 32.33 | 33.19 | 32.33 | 33.16 | 33.16 | 1.31% | 219 |
| Nov 20, 2025 | 32.50 | 33.70 | 32.50 | 32.73 | 32.73 | -2.73% | 141 |
| Nov 19, 2025 | 34.21 | 34.21 | 33.20 | 33.65 | 33.65 | 0.12% | 99 |
| Nov 18, 2025 | 33.01 | 34.04 | 32.71 | 33.61 | 33.61 | 1.66% | 210 |
| Nov 17, 2025 | 32.50 | 33.54 | 32.50 | 33.06 | 33.06 | -0.36% | 62 |
| Nov 14, 2025 | 33.00 | 33.83 | 32.50 | 33.18 | 33.18 | -0.21% | 1,690 |
| Nov 13, 2025 | 33.40 | 33.90 | 32.37 | 33.25 | 33.25 | 0.36% | 1,141 |
| Nov 12, 2025 | 35.19 | 35.65 | 32.83 | 33.13 | 33.13 | -4.00% | 4,182 |