Aro Granite Industries Limited (NSE:AROGRANITE)
India · Delayed Price · Currency is INR 31.38
-0.41 (-1.29%)
At close: Dec 26, 2025
Aro Granite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 30.99 | 31.09 | 27.61 | 29.06 | 29.06 | -4.88% | 32,751 |
| Dec 5, 2025 | 30.31 | 31.09 | 30.00 | 30.55 | 30.55 | 0.69% | 12,161 |
| Dec 4, 2025 | 31.50 | 32.00 | 30.20 | 30.34 | 30.34 | -2.16% | 15,033 |
| 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 |