Aro Granite Industries Limited (NSE:AROGRANITE)
India · Delayed Price · Currency is INR 30.34
-0.67 (-2.16%)
Dec 4, 2025, 3:29 PM IST
Aro Granite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 31.60 | 32.01 | 30.10 | 31.01 | 31.01 | -3.09% | 27,205 |
| Dec 2, 2025 | 31.61 | 32.35 | 31.61 | 32.00 | 32.00 | 0.91% | 8,911 |
| Dec 1, 2025 | 32.61 | 32.70 | 31.40 | 31.71 | 31.71 | -1.09% | 22,827 |
| Nov 28, 2025 | 32.99 | 32.99 | 32.00 | 32.06 | 32.06 | -1.08% | 14,055 |
| Nov 27, 2025 | 33.11 | 36.45 | 31.61 | 32.41 | 32.41 | -2.73% | 294,411 |
| Nov 26, 2025 | 36.00 | 36.01 | 33.00 | 33.32 | 33.32 | -4.99% | 201,262 |
| Nov 25, 2025 | 32.01 | 36.70 | 30.81 | 35.07 | 35.07 | 8.91% | 209,520 |
| Nov 24, 2025 | 32.58 | 33.15 | 31.80 | 32.20 | 32.20 | -2.04% | 34,549 |
| Nov 21, 2025 | 32.12 | 33.55 | 32.12 | 32.87 | 32.87 | - | 3,138 |
| Nov 20, 2025 | 33.79 | 34.29 | 32.50 | 32.87 | 32.87 | -1.85% | 11,310 |
| Nov 19, 2025 | 34.00 | 34.79 | 33.30 | 33.49 | 33.49 | -1.06% | 2,324 |
| Nov 18, 2025 | 33.30 | 34.80 | 33.01 | 33.85 | 33.85 | 2.08% | 9,421 |
| Nov 17, 2025 | 32.80 | 33.49 | 32.25 | 33.16 | 33.16 | 0.21% | 6,882 |
| Nov 14, 2025 | 32.75 | 34.00 | 32.50 | 33.09 | 33.09 | 0.36% | 48,791 |
| Nov 13, 2025 | 33.89 | 34.19 | 32.25 | 32.97 | 32.97 | -0.60% | 31,083 |
| Nov 12, 2025 | 34.97 | 35.79 | 32.82 | 33.17 | 33.17 | -4.90% | 52,933 |
| Nov 11, 2025 | 35.45 | 35.45 | 34.11 | 34.88 | 34.88 | 0.55% | 3,936 |
| Nov 10, 2025 | 36.75 | 37.88 | 34.58 | 34.69 | 34.69 | -3.88% | 93,822 |
| Nov 7, 2025 | 36.40 | 36.48 | 35.27 | 36.09 | 36.09 | 1.86% | 3,680 |
| Nov 6, 2025 | 36.89 | 36.89 | 35.31 | 35.43 | 35.43 | -2.07% | 8,129 |
| Nov 4, 2025 | 36.00 | 36.77 | 35.49 | 36.18 | 36.18 | 1.29% | 10,994 |
| Nov 3, 2025 | 35.80 | 37.10 | 35.60 | 35.72 | 35.72 | -1.46% | 9,603 |
| Oct 31, 2025 | 35.47 | 37.23 | 35.47 | 36.25 | 36.25 | 1.43% | 13,234 |
| Oct 30, 2025 | 36.69 | 36.74 | 35.05 | 35.74 | 35.74 | -1.89% | 20,852 |
| Oct 29, 2025 | 36.99 | 36.99 | 36.17 | 36.43 | 36.43 | 0.33% | 8,033 |
| Oct 28, 2025 | 36.77 | 37.72 | 35.80 | 36.31 | 36.31 | -1.33% | 57,827 |
| Oct 27, 2025 | 37.00 | 37.19 | 36.40 | 36.80 | 36.80 | -3.18% | 68,597 |
| Oct 24, 2025 | 35.50 | 39.70 | 34.00 | 38.01 | 38.01 | 7.40% | 559,866 |
| Oct 23, 2025 | 35.50 | 36.40 | 35.05 | 35.39 | 35.39 | -0.78% | 7,056 |
| Oct 21, 2025 | 36.45 | 36.45 | 35.02 | 35.67 | 35.67 | 1.51% | 5,470 |
| Oct 20, 2025 | 35.59 | 35.59 | 34.46 | 35.14 | 35.14 | 1.59% | 7,259 |
| Oct 17, 2025 | 35.84 | 35.84 | 34.00 | 34.59 | 34.59 | -1.90% | 35,677 |
| Oct 16, 2025 | 35.40 | 36.04 | 34.00 | 35.26 | 35.26 | 2.53% | 20,236 |
| Oct 15, 2025 | 35.45 | 35.51 | 34.25 | 34.39 | 34.39 | -0.17% | 9,717 |
| Oct 14, 2025 | 35.92 | 35.99 | 33.71 | 34.45 | 34.45 | -1.94% | 20,731 |
| Oct 13, 2025 | 37.00 | 37.80 | 34.75 | 35.13 | 35.13 | -4.33% | 48,427 |
| Oct 10, 2025 | 37.10 | 37.52 | 36.50 | 36.72 | 36.72 | -0.35% | 9,238 |
| Oct 9, 2025 | 36.80 | 37.98 | 36.40 | 36.85 | 36.85 | -0.22% | 8,713 |
| Oct 8, 2025 | 38.02 | 38.69 | 36.80 | 36.93 | 36.93 | -3.30% | 30,986 |
| Oct 7, 2025 | 37.85 | 39.50 | 37.05 | 38.19 | 38.19 | -0.42% | 23,711 |
| Oct 6, 2025 | 38.11 | 39.99 | 37.88 | 38.35 | 38.35 | -0.78% | 9,975 |
| Oct 3, 2025 | 37.32 | 40.00 | 37.32 | 38.65 | 38.65 | 3.59% | 33,247 |
| Oct 1, 2025 | 37.75 | 38.70 | 36.00 | 37.31 | 37.31 | -0.82% | 20,329 |
| Sep 30, 2025 | 37.25 | 38.20 | 37.05 | 37.62 | 37.62 | 0.99% | 4,459 |
| Sep 29, 2025 | 37.70 | 38.20 | 36.85 | 37.25 | 37.25 | 0.57% | 16,142 |
| Sep 26, 2025 | 39.05 | 39.10 | 36.80 | 37.04 | 37.04 | -4.66% | 19,363 |
| Sep 25, 2025 | 38.91 | 39.73 | 38.26 | 38.85 | 38.85 | 0.36% | 14,090 |
| Sep 24, 2025 | 39.04 | 43.00 | 38.15 | 38.71 | 38.71 | -0.85% | 177,771 |
| Sep 23, 2025 | 39.00 | 40.42 | 37.55 | 39.04 | 39.04 | 0.59% | 100,495 |
| Sep 22, 2025 | 41.75 | 42.80 | 38.35 | 38.81 | 38.81 | -7.60% | 336,934 |