Aro Granite Industries Limited (NSE:AROGRANITE)
India · Delayed Price · Currency is INR 28.10
-0.58 (-2.02%)
Feb 19, 2026, 3:28 PM IST
Aro Granite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 29.24 | 29.75 | 28.11 | 28.68 | 28.68 | 0.88% | 15,459 |
| Feb 17, 2026 | 28.51 | 30.75 | 28.03 | 28.43 | 28.43 | -1.18% | 55,937 |
| Feb 16, 2026 | 28.31 | 29.88 | 28.12 | 28.77 | 28.77 | -1.54% | 8,929 |
| Feb 13, 2026 | 29.50 | 29.50 | 28.44 | 29.22 | 29.22 | 0.41% | 4,464 |
| Feb 12, 2026 | 29.04 | 29.68 | 29.00 | 29.10 | 29.10 | 0.21% | 22,638 |
| Feb 11, 2026 | 29.97 | 29.97 | 28.40 | 29.04 | 29.04 | -2.94% | 14,545 |
| Feb 10, 2026 | 29.90 | 30.00 | 28.81 | 29.92 | 29.92 | 2.89% | 11,924 |
| Feb 9, 2026 | 29.75 | 29.82 | 28.27 | 29.08 | 29.08 | -2.05% | 22,657 |
| Feb 6, 2026 | 30.42 | 31.00 | 29.60 | 29.69 | 29.69 | -2.40% | 1,553 |
| Feb 5, 2026 | 31.00 | 31.85 | 29.50 | 30.42 | 30.42 | 0.23% | 7,978 |
| Feb 4, 2026 | 28.85 | 31.50 | 28.12 | 30.35 | 30.35 | 5.20% | 20,216 |
| Feb 3, 2026 | 27.52 | 29.48 | 27.20 | 28.85 | 28.85 | 6.07% | 22,255 |
| Feb 2, 2026 | 27.00 | 27.60 | 26.15 | 27.20 | 27.20 | -0.26% | 17,481 |
| Feb 1, 2026 | 28.29 | 28.29 | 26.52 | 27.27 | 27.27 | -0.29% | 9,708 |
| Jan 30, 2026 | 27.00 | 27.75 | 26.80 | 27.35 | 27.35 | 0.04% | 16,685 |
| Jan 29, 2026 | 28.15 | 28.17 | 27.10 | 27.34 | 27.34 | -0.47% | 2,505 |
| Jan 28, 2026 | 27.13 | 27.95 | 27.01 | 27.47 | 27.47 | 1.37% | 702 |
| Jan 27, 2026 | 27.43 | 28.49 | 26.81 | 27.10 | 27.10 | -1.20% | 15,647 |
| Jan 23, 2026 | 28.25 | 28.95 | 27.00 | 27.43 | 27.43 | -2.76% | 10,696 |
| Jan 22, 2026 | 28.26 | 28.98 | 28.20 | 28.21 | 28.21 | 0.43% | 2,073 |
| Jan 21, 2026 | 28.42 | 28.90 | 26.45 | 28.09 | 28.09 | -1.13% | 12,831 |
| Jan 20, 2026 | 28.62 | 28.98 | 28.25 | 28.41 | 28.41 | -2.03% | 4,378 |
| Jan 19, 2026 | 30.70 | 30.70 | 28.05 | 29.00 | 29.00 | 0.69% | 48,436 |
| Jan 16, 2026 | 29.50 | 29.50 | 28.80 | 28.80 | 28.80 | 0.28% | 5,887 |
| Jan 14, 2026 | 29.40 | 29.40 | 28.55 | 28.72 | 28.72 | 0.24% | 6,484 |
| Jan 13, 2026 | 28.64 | 29.49 | 28.45 | 28.65 | 28.65 | 0.07% | 25,131 |
| Jan 12, 2026 | 29.25 | 29.64 | 28.10 | 28.63 | 28.63 | -0.62% | 7,827 |
| Jan 9, 2026 | 29.18 | 30.39 | 28.11 | 28.81 | 28.81 | -1.27% | 49,592 |
| Jan 8, 2026 | 30.10 | 30.78 | 28.83 | 29.18 | 29.18 | -3.28% | 40,633 |
| Jan 7, 2026 | 32.85 | 33.20 | 29.16 | 30.17 | 30.17 | -4.56% | 71,909 |
| Jan 6, 2026 | 32.60 | 33.80 | 31.00 | 31.61 | 31.61 | -4.73% | 30,597 |
| Jan 5, 2026 | 32.08 | 33.90 | 32.08 | 33.18 | 33.18 | 0.94% | 8,849 |
| Jan 2, 2026 | 33.48 | 36.20 | 32.05 | 32.87 | 32.87 | -0.51% | 209,880 |
| Jan 1, 2026 | 31.55 | 36.40 | 30.39 | 33.04 | 33.04 | 5.86% | 201,262 |
| Dec 31, 2025 | 31.80 | 31.80 | 31.00 | 31.21 | 31.21 | 1.07% | 2,749 |
| Dec 30, 2025 | 31.50 | 31.50 | 30.60 | 30.88 | 30.88 | 0.68% | 2,674 |
| Dec 29, 2025 | 31.06 | 31.80 | 30.30 | 30.67 | 30.67 | -2.26% | 14,025 |
| Dec 26, 2025 | 31.51 | 31.65 | 30.90 | 31.38 | 31.38 | -1.29% | 6,981 |
| Dec 24, 2025 | 31.50 | 31.88 | 30.63 | 31.79 | 31.79 | 2.88% | 5,614 |
| Dec 23, 2025 | 32.45 | 33.00 | 30.81 | 30.90 | 30.90 | -1.97% | 38,150 |
| Dec 22, 2025 | 29.70 | 31.75 | 29.70 | 31.52 | 31.52 | 4.06% | 17,090 |
| Dec 19, 2025 | 31.01 | 31.42 | 30.20 | 30.29 | 30.29 | 0.13% | 6,684 |
| Dec 18, 2025 | 29.90 | 31.39 | 29.90 | 30.25 | 30.25 | 0.73% | 4,013 |
| Dec 17, 2025 | 30.98 | 32.00 | 29.80 | 30.03 | 30.03 | -2.02% | 24,832 |
| Dec 16, 2025 | 31.01 | 31.50 | 29.92 | 30.65 | 30.65 | -0.78% | 7,813 |
| Dec 15, 2025 | 30.48 | 31.90 | 29.92 | 30.89 | 30.89 | 3.35% | 9,180 |
| Dec 12, 2025 | 29.56 | 30.80 | 29.56 | 29.89 | 29.89 | -1.87% | 12,940 |
| Dec 11, 2025 | 30.77 | 30.80 | 29.60 | 30.46 | 30.46 | 1.70% | 5,968 |
| Dec 10, 2025 | 31.38 | 31.38 | 29.80 | 29.95 | 29.95 | -1.71% | 6,990 |
| Dec 9, 2025 | 29.69 | 32.47 | 28.15 | 30.47 | 30.47 | 4.85% | 41,494 |