ARSS Infrastructure Projects Limited (NSE:ARSSINFRA)
India · Delayed Price · Currency is INR 54.27
0.00 (0.00%)
Sep 3, 2025, 12:54 PM IST
NSE:ARSSINFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 4.99% | 757 |
| Sep 2, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 5.00% | 2,576 |
| Sep 1, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 4.99% | 1,493 |
| Aug 29, 2025 | 44.55 | 46.89 | 44.02 | 46.89 | 46.89 | 4.99% | 5,805 |
| Aug 28, 2025 | 44.25 | 45.45 | 43.05 | 44.66 | 44.66 | -1.22% | 1,833 |
| Aug 26, 2025 | 45.90 | 46.85 | 45.00 | 45.21 | 45.21 | -1.99% | 1,162 |
| Aug 25, 2025 | 48.10 | 48.92 | 46.01 | 46.13 | 46.13 | -4.10% | 5,826 |
| Aug 22, 2025 | 48.11 | 48.11 | 45.87 | 48.10 | 48.10 | -0.39% | 7,126 |
| Aug 21, 2025 | 47.75 | 49.99 | 47.32 | 48.29 | 48.29 | -2.93% | 2,367 |
| Aug 20, 2025 | 46.02 | 50.25 | 45.59 | 49.75 | 49.75 | 3.67% | 31,694 |
| Aug 19, 2025 | 47.05 | 48.95 | 46.85 | 47.99 | 47.99 | -2.70% | 4,045 |
| Aug 18, 2025 | 50.20 | 50.20 | 48.03 | 49.32 | 49.32 | 0.69% | 597 |
| Aug 14, 2025 | 50.00 | 50.00 | 48.89 | 48.98 | 48.98 | -4.84% | 2,397 |
| Aug 13, 2025 | 53.00 | 53.00 | 51.47 | 51.47 | 51.47 | -5.00% | 5,326 |
| Aug 12, 2025 | 55.01 | 55.80 | 54.18 | 54.18 | 54.18 | -5.01% | 10,574 |
| Aug 11, 2025 | 56.98 | 59.00 | 55.15 | 57.04 | 57.04 | 0.11% | 16,620 |
| Aug 8, 2025 | 57.03 | 58.00 | 55.40 | 56.98 | 56.98 | 0.41% | 16,222 |
| Aug 7, 2025 | 57.99 | 57.99 | 55.10 | 56.75 | 56.75 | 0.14% | 6,391 |
| Aug 6, 2025 | 54.11 | 59.00 | 54.11 | 56.67 | 56.67 | 0.82% | 25,158 |
| Aug 5, 2025 | 53.35 | 56.44 | 53.35 | 56.21 | 56.21 | 0.39% | 15,116 |
| Aug 4, 2025 | 55.45 | 56.45 | 53.06 | 55.99 | 55.99 | 0.79% | 12,595 |
| Aug 1, 2025 | 54.00 | 56.00 | 53.05 | 55.55 | 55.55 | -0.36% | 22,799 |
| Jul 31, 2025 | 55.77 | 56.50 | 52.75 | 55.75 | 55.75 | 0.45% | 13,335 |
| Jul 30, 2025 | 52.75 | 55.90 | 52.75 | 55.50 | 55.50 | 0.45% | 18,099 |
| Jul 29, 2025 | 56.37 | 56.37 | 52.50 | 55.25 | 55.25 | 0.45% | 13,781 |
| Jul 28, 2025 | 54.27 | 55.90 | 51.30 | 55.00 | 55.00 | 1.85% | 41,074 |
| Jul 25, 2025 | 51.00 | 54.70 | 51.00 | 54.00 | 54.00 | 3.65% | 52,447 |
| Jul 24, 2025 | 54.40 | 54.51 | 52.00 | 52.10 | 52.10 | 0.35% | 23,911 |
| Jul 23, 2025 | 50.00 | 51.92 | 50.00 | 51.92 | 51.92 | 4.99% | 11,500 |
| Jul 22, 2025 | 49.10 | 49.45 | 48.10 | 49.45 | 49.45 | 4.99% | 34,177 |
| Jul 21, 2025 | 46.25 | 47.94 | 46.25 | 47.10 | 47.10 | 1.84% | 16,801 |
| Jul 18, 2025 | 45.95 | 46.50 | 45.00 | 46.25 | 46.25 | 1.87% | 12,671 |
| Jul 17, 2025 | 43.40 | 45.65 | 42.00 | 45.40 | 45.40 | 4.42% | 9,967 |
| Jul 16, 2025 | 43.64 | 43.64 | 42.50 | 43.48 | 43.48 | -0.75% | 13,101 |
| Jul 15, 2025 | 44.65 | 44.65 | 41.01 | 43.81 | 43.81 | 2.99% | 13,151 |
| Jul 14, 2025 | 41.94 | 43.17 | 41.00 | 42.54 | 42.54 | 3.45% | 15,509 |
| Jul 11, 2025 | 41.28 | 43.00 | 40.70 | 41.12 | 41.12 | -0.39% | 16,060 |
| Jul 10, 2025 | 42.56 | 43.99 | 41.15 | 41.28 | 41.28 | -3.01% | 2,380 |
| Jul 9, 2025 | 42.63 | 44.19 | 41.50 | 42.56 | 42.56 | 0.97% | 7,427 |
| Jul 8, 2025 | 41.55 | 42.63 | 39.61 | 42.15 | 42.15 | 3.82% | 18,194 |
| Jul 7, 2025 | 38.16 | 42.03 | 38.16 | 40.60 | 40.60 | 1.42% | 18,203 |
| Jul 4, 2025 | 40.75 | 42.82 | 39.10 | 40.03 | 40.03 | -2.32% | 15,529 |
| Jul 3, 2025 | 41.00 | 42.96 | 40.06 | 40.98 | 40.98 | -2.82% | 30,321 |
| Jul 2, 2025 | 42.00 | 44.79 | 42.00 | 42.17 | 42.17 | -2.29% | 18,717 |
| Jul 1, 2025 | 46.53 | 46.53 | 43.01 | 43.16 | 43.16 | -2.62% | 52,643 |
| Jun 30, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -5.02% | 49,252 |
| Jun 23, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -5.01% | 8,577 |
| Jun 16, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -5.01% | 353 |
| Jun 9, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -5.01% | 4,350 |
| Jun 2, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -5.01% | 944 |