NSE:AROGRANITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	26.29	26.30	24.60	24.91	24.91	-1.62%	9,481
Mar 5, 2026	25.61	25.90	24.75	25.32	25.32	-1.36%	8,973
Mar 4, 2026	25.01	26.20	25.00	25.67	25.67	0.59%	6,920
Mar 2, 2026	26.05	26.33	25.15	25.52	25.52	-4.20%	8,555
Feb 27, 2026	27.16	27.78	26.21	26.64	26.64	-0.15%	14,875
Feb 26, 2026	27.00	28.40	26.25	26.68	26.68	-1.11%	12,879
Feb 25, 2026	28.65	28.65	26.55	26.98	26.98	0.71%	50,224
Feb 24, 2026	28.03	28.60	26.02	26.79	26.79	-5.10%	90,318
Feb 23, 2026	28.35	29.40	27.56	28.23	28.23	-1.64%	104,135
Feb 20, 2026	28.61	31.00	27.90	28.70	28.70	0.31%	65,905
Feb 19, 2026	29.25	29.30	27.90	28.61	28.61	-0.24%	9,070
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