Aro Granite Industries Limited (BOM:513729)
India · Delayed Price · Currency is INR 25.75
-1.10 (-4.10%)
At close: May 12, 2026
Aro Granite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 26.51 | 26.51 | 25.70 | 25.75 | 25.75 | -4.10% | 535 |
| May 11, 2026 | 27.70 | 28.02 | 25.82 | 26.85 | 26.85 | -2.72% | 58 |
| May 8, 2026 | 28.69 | 28.74 | 27.15 | 27.60 | 27.60 | 0.25% | 521 |
| May 7, 2026 | 27.49 | 28.35 | 27.42 | 27.53 | 27.53 | 5.56% | 491 |
| May 6, 2026 | 26.02 | 26.10 | 26.02 | 26.08 | 26.08 | -0.46% | 13 |
| May 5, 2026 | 26.52 | 26.52 | 26.01 | 26.20 | 26.20 | -2.42% | 233 |
| May 4, 2026 | 25.61 | 27.99 | 25.61 | 26.85 | 26.85 | 1.94% | 78 |
| Apr 30, 2026 | 26.50 | 26.75 | 25.70 | 26.34 | 26.34 | -2.19% | 82 |
| Apr 29, 2026 | 24.52 | 27.40 | 24.52 | 26.93 | 26.93 | -1.36% | 993 |
| Apr 28, 2026 | 27.00 | 27.80 | 26.50 | 27.30 | 27.30 | 2.59% | 1,746 |
| Apr 27, 2026 | 25.95 | 27.15 | 25.95 | 26.61 | 26.61 | -2.10% | 970 |
| Apr 24, 2026 | 27.21 | 27.25 | 26.95 | 27.18 | 27.18 | -2.44% | 87 |
| Apr 23, 2026 | 27.00 | 29.88 | 27.00 | 27.86 | 27.86 | 0.54% | 3,707 |
| Apr 22, 2026 | 29.75 | 29.75 | 26.72 | 27.71 | 27.71 | 2.40% | 393 |
| Apr 21, 2026 | 28.33 | 28.49 | 27.00 | 27.06 | 27.06 | -2.10% | 1,993 |
| Apr 20, 2026 | 28.00 | 28.75 | 26.61 | 27.64 | 27.64 | -4.46% | 3,983 |
| Apr 17, 2026 | 30.00 | 31.30 | 28.50 | 28.93 | 28.93 | -1.26% | 11,025 |
| Apr 16, 2026 | 25.00 | 29.58 | 25.00 | 29.30 | 29.30 | 17.67% | 16,680 |
| Apr 15, 2026 | 24.00 | 25.75 | 24.00 | 24.90 | 24.90 | -0.32% | 984 |
| Apr 13, 2026 | 22.16 | 25.00 | 22.16 | 24.98 | 24.98 | 1.38% | 464 |
| Apr 10, 2026 | 25.00 | 25.79 | 24.03 | 24.64 | 24.64 | 3.10% | 967 |
| Apr 9, 2026 | 24.40 | 25.61 | 23.90 | 23.90 | 23.90 | -2.01% | 12,766 |
| Apr 8, 2026 | 21.32 | 25.29 | 21.32 | 24.39 | 24.39 | 8.16% | 2,391 |
| Apr 7, 2026 | 20.80 | 22.56 | 20.80 | 22.55 | 22.55 | 2.59% | 397 |
| Apr 6, 2026 | 19.80 | 22.61 | 19.80 | 21.98 | 21.98 | 4.77% | 981 |
| Apr 2, 2026 | 20.40 | 21.10 | 19.72 | 20.98 | 20.98 | 2.84% | 997 |
| Apr 1, 2026 | 20.39 | 21.75 | 19.98 | 20.40 | 20.40 | 7.37% | 6,260 |
| 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 |