Aro Granite Industries Limited (NSE:AROGRANITE)
India · Delayed Price · Currency is INR 25.25
-0.28 (-1.10%)
May 25, 2026, 10:17 AM IST
NSE:AROGRANITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.24 | 25.89 | 25.15 | 25.53 | 25.53 | 1.15% | 3,450 |
| May 21, 2026 | 26.47 | 26.47 | 25.01 | 25.24 | 25.24 | -0.24% | 3,687 |
| May 20, 2026 | 25.17 | 25.71 | 25.15 | 25.30 | 25.30 | 0.52% | 2,309 |
| May 19, 2026 | 25.20 | 26.74 | 25.08 | 25.17 | 25.17 | -0.12% | 4,595 |
| May 18, 2026 | 26.27 | 27.40 | 25.01 | 25.20 | 25.20 | -4.07% | 6,444 |
| May 15, 2026 | 26.03 | 26.90 | 25.50 | 26.27 | 26.27 | 0.19% | 4,617 |
| May 14, 2026 | 26.40 | 27.79 | 25.90 | 26.22 | 26.22 | 0.04% | 11,869 |
| May 13, 2026 | 25.84 | 26.50 | 25.50 | 26.21 | 26.21 | 1.43% | 11,816 |
| May 12, 2026 | 26.80 | 27.88 | 25.71 | 25.84 | 25.84 | -4.90% | 12,640 |
| May 11, 2026 | 27.66 | 28.00 | 26.71 | 27.17 | 27.17 | -1.77% | 6,094 |
| May 8, 2026 | 28.70 | 28.79 | 27.26 | 27.66 | 27.66 | -1.18% | 7,270 |
| May 7, 2026 | 27.35 | 29.00 | 27.27 | 27.99 | 27.99 | 5.66% | 25,871 |
| May 6, 2026 | 27.30 | 27.39 | 25.96 | 26.49 | 26.49 | 1.03% | 6,475 |
| May 5, 2026 | 27.05 | 27.05 | 26.00 | 26.22 | 26.22 | -3.07% | 8,110 |
| May 4, 2026 | 26.76 | 27.65 | 26.76 | 27.05 | 27.05 | 1.08% | 5,279 |
| Apr 30, 2026 | 26.61 | 27.00 | 26.01 | 26.76 | 26.76 | 0.90% | 3,909 |
| Apr 29, 2026 | 26.62 | 27.47 | 26.26 | 26.52 | 26.52 | -0.34% | 8,676 |
| Apr 28, 2026 | 26.91 | 27.73 | 26.11 | 26.61 | 26.61 | -1.11% | 5,177 |
| Apr 27, 2026 | 26.99 | 27.30 | 26.49 | 26.91 | 26.91 | 1.59% | 5,348 |
| Apr 24, 2026 | 28.00 | 28.01 | 26.02 | 26.49 | 26.49 | -5.36% | 10,564 |
| Apr 23, 2026 | 27.16 | 28.50 | 26.91 | 27.99 | 27.99 | 0.54% | 10,377 |
| Apr 22, 2026 | 26.86 | 28.69 | 26.86 | 27.84 | 27.84 | 1.94% | 4,465 |
| Apr 21, 2026 | 27.35 | 28.60 | 26.20 | 27.31 | 27.31 | -0.11% | 17,482 |
| Apr 20, 2026 | 29.29 | 29.30 | 26.70 | 27.34 | 27.34 | -4.41% | 36,709 |
| Apr 17, 2026 | 33.80 | 33.80 | 28.20 | 28.60 | 28.60 | -2.09% | 95,463 |
| Apr 16, 2026 | 24.77 | 30.49 | 24.77 | 29.21 | 29.21 | 14.59% | 143,063 |
| Apr 15, 2026 | 24.92 | 25.50 | 24.92 | 25.49 | 25.49 | 2.29% | 5,719 |
| Apr 13, 2026 | 24.40 | 24.97 | 23.61 | 24.92 | 24.92 | 1.92% | 3,419 |
| Apr 10, 2026 | 25.30 | 25.30 | 24.11 | 24.45 | 24.45 | 0.70% | 4,221 |
| Apr 9, 2026 | 24.81 | 25.99 | 24.16 | 24.28 | 24.28 | 0.33% | 29,389 |
| Apr 8, 2026 | 23.10 | 25.50 | 22.99 | 24.20 | 24.20 | 7.84% | 14,079 |
| Apr 7, 2026 | 22.09 | 22.50 | 21.52 | 22.44 | 22.44 | 1.63% | 5,145 |
| Apr 6, 2026 | 21.28 | 22.47 | 21.00 | 22.08 | 22.08 | 3.76% | 3,452 |
| Apr 2, 2026 | 20.50 | 21.69 | 20.21 | 21.28 | 21.28 | 0.52% | 6,467 |
| Apr 1, 2026 | 19.04 | 21.69 | 19.00 | 21.17 | 21.17 | 11.19% | 22,778 |
| Mar 30, 2026 | 19.80 | 19.80 | 18.67 | 19.04 | 19.04 | -5.37% | 51,610 |
| Mar 27, 2026 | 22.49 | 22.49 | 19.21 | 20.12 | 20.12 | -7.62% | 76,098 |
| Mar 25, 2026 | 22.31 | 23.23 | 21.30 | 21.78 | 21.78 | -2.07% | 21,864 |
| Mar 24, 2026 | 22.45 | 23.38 | 22.12 | 22.24 | 22.24 | -1.37% | 9,742 |
| Mar 23, 2026 | 22.14 | 22.89 | 22.14 | 22.55 | 22.55 | -1.14% | 11,205 |
| Mar 20, 2026 | 23.01 | 24.90 | 22.60 | 22.81 | 22.81 | -1.85% | 36,676 |
| Mar 19, 2026 | 23.68 | 24.20 | 22.55 | 23.24 | 23.24 | -1.82% | 8,620 |
| Mar 18, 2026 | 23.87 | 24.47 | 23.51 | 23.67 | 23.67 | -0.80% | 15,142 |
| Mar 17, 2026 | 23.41 | 23.99 | 22.16 | 23.86 | 23.86 | 2.18% | 11,038 |
| Mar 16, 2026 | 23.26 | 24.34 | 23.15 | 23.35 | 23.35 | -2.46% | 9,889 |
| Mar 13, 2026 | 24.39 | 24.39 | 23.76 | 23.94 | 23.94 | -0.46% | 5,810 |
| Mar 12, 2026 | 24.45 | 24.80 | 23.71 | 24.05 | 24.05 | -1.64% | 20,501 |
| Mar 11, 2026 | 24.81 | 25.60 | 24.16 | 24.45 | 24.45 | 0.04% | 14,357 |
| Mar 10, 2026 | 24.76 | 26.43 | 24.00 | 24.44 | 24.44 | -0.04% | 76,354 |
| Mar 9, 2026 | 24.70 | 26.00 | 24.02 | 24.45 | 24.45 | -1.85% | 24,118 |