Aramit Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.00	11.00	10.50	10.50	10.50	-0.94%	3,240
Nov 2, 2026	10.70	11.00	10.50	10.60	10.60	-0.93%	9,884
Nov 1, 2026	10.70	11.00	10.60	10.70	10.70	-	10,479
Oct 29, 2026	10.70	11.10	10.70	10.70	10.70	-	4,294
Oct 28, 2026	11.20	11.20	10.60	10.70	10.70	0.94%	3,107
Oct 27, 2026	11.20	11.20	10.40	10.60	10.60	-5.36%	1,717
Oct 26, 2026	11.10	11.30	10.40	11.20	11.20	7.69%	3,308
Oct 25, 2026	11.00	11.00	10.00	10.40	10.40	-5.45%	12,495
Oct 19, 2026	11.00	11.00	11.00	11.00	11.00	-	350
Oct 17, 2026	11.00	11.70	11.00	11.00	11.00	-	1,035
Oct 15, 2026	11.10	11.10	11.00	11.00	11.00	0.92%	1,452
Oct 14, 2026	11.40	11.40	10.80	10.90	10.90	-1.80%	8,008
Oct 13, 2026	11.40	11.40	11.10	11.10	11.10	1.83%	606
Oct 12, 2026	10.90	11.20	10.70	10.90	10.90	-0.91%	15,751
Oct 11, 2026	11.70	11.70	10.90	11.00	11.00	0.92%	10,956
Oct 8, 2026	10.90	11.60	10.70	10.90	10.90	-0.91%	7,705
Oct 7, 2026	11.20	11.20	10.60	11.00	11.00	2.80%	3,577
Oct 6, 2026	11.30	11.30	10.60	10.70	10.70	-1.83%	5,901
Oct 5, 2026	10.90	11.30	10.90	10.90	10.90	-2.68%	551
Oct 4, 2026	11.30	11.60	11.00	11.20	11.20	-0.88%	21,015
Oct 1, 2026	11.30	11.50	11.30	11.30	11.30	-	37,411
Sep 30, 2026	11.40	11.60	11.30	11.30	11.30	-	2,472
Sep 29, 2026	11.30	11.50	10.90	11.30	11.30	4.63%	56,532
Sep 28, 2026	11.30	11.30	10.70	10.80	10.80	-0.92%	2,211
Sep 27, 2026	11.40	11.40	10.80	10.90	10.90	-2.68%	20,261
Sep 24, 2026	11.20	11.40	11.20	11.20	11.20	0.90%	2,458
Sep 23, 2026	11.10	11.40	11.10	11.10	11.10	-	3,552
Sep 22, 2026	11.10	11.50	11.00	11.10	11.10	0.91%	11,084
Sep 21, 2026	11.30	11.70	11.00	11.00	11.00	-2.65%	12,869
Sep 20, 2026	11.70	11.70	11.30	11.30	11.30	0.89%	10,981
Sep 17, 2026	11.70	11.70	11.00	11.20	11.20	-2.61%	6,031
Sep 16, 2026	11.00	11.80	11.00	11.50	11.50	-	7,840
Sep 15, 2026	11.00	11.60	11.00	11.50	11.50	2.68%	5,053
Sep 14, 2026	10.90	11.30	10.80	11.20	11.20	2.75%	12,720
Sep 13, 2026	11.10	11.70	10.20	10.90	10.90	-3.54%	20,794
Sep 10, 2026	11.30	11.80	11.10	11.30	11.30	-	21,041
Sep 9, 2026	12.00	12.00	11.10	11.30	11.30	-3.42%	20,695
Sep 8, 2026	11.60	12.10	11.40	11.70	11.70	-0.85%	7,598
Sep 7, 2026	12.10	12.20	11.30	11.80	11.80	2.61%	5,221
Sep 6, 2026	12.60	12.60	11.30	11.50	11.50	-4.96%	33,859
Sep 3, 2026	12.10	12.50	11.60	12.10	12.10	1.68%	35,691
Sep 2, 2026	12.30	12.30	11.70	11.90	11.90	-2.46%	9,561
Sep 1, 2026	12.50	12.50	12.00	12.20	12.20	0.83%	9,402
Aug 31, 2026	12.00	12.50	11.10	12.10	12.10	0.83%	1,212
Aug 30, 2026	12.40	12.40	11.20	12.00	12.00	-0.83%	4,534
Aug 27, 2026	12.80	12.80	11.90	12.10	12.10	0.83%	13,006
Aug 25, 2026	12.40	12.40	11.10	12.00	12.00	3.45%	33,076
Aug 24, 2026	11.60	12.70	11.50	11.60	11.60	-3.33%	94,365
Aug 23, 2026	12.20	13.00	12.00	12.00	12.00	-5.51%	25,973
Aug 20, 2026	13.10	13.10	12.30	12.70	12.70	1.60%	14,016