Aro Granite Industries Limited (NSE:AROGRANITE)
India · Delayed Price · Currency is INR 27.10
-0.33 (-1.20%)
Jan 27, 2026, 3:19 PM IST
Aro Granite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |