Art Nirman Limited (NSE:ARTNIRMAN)
India · Delayed Price · Currency is INR 49.00
+0.96 (2.00%)
Sep 1, 2025, 3:22 PM IST
Art Nirman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 49.20 | 50.00 | 48.02 | 48.04 | 48.04 | 0.08% | 273 |
| Aug 28, 2025 | 48.80 | 49.00 | 48.00 | 48.00 | 48.00 | 0.06% | 1,505 |
| Aug 26, 2025 | 49.90 | 49.90 | 47.95 | 47.97 | 47.97 | -4.06% | 702 |
| Aug 25, 2025 | 49.23 | 50.75 | 47.20 | 50.00 | 50.00 | 1.56% | 1,192 |
| Aug 22, 2025 | 49.23 | 49.23 | 47.00 | 49.23 | 49.23 | 0.49% | 810 |
| Aug 21, 2025 | 50.49 | 50.49 | 48.62 | 48.99 | 48.99 | -3.87% | 5,686 |
| Aug 20, 2025 | 50.37 | 52.00 | 47.85 | 50.96 | 50.96 | 1.17% | 1,418 |
| Aug 19, 2025 | 51.59 | 51.59 | 49.10 | 50.37 | 50.37 | -2.44% | 1,089 |
| Aug 18, 2025 | 49.74 | 51.63 | 47.11 | 51.63 | 51.63 | 4.30% | 2,528 |
| Aug 14, 2025 | 50.98 | 51.80 | 47.10 | 49.50 | 49.50 | 0.20% | 3,351 |
| Aug 13, 2025 | 50.95 | 50.95 | 49.40 | 49.40 | 49.40 | -5.00% | 6,796 |
| Aug 12, 2025 | 52.00 | 52.00 | 49.40 | 52.00 | 52.00 | - | 6,163 |
| Aug 11, 2025 | 54.15 | 54.15 | 51.80 | 52.00 | 52.00 | -4.32% | 6,209 |
| Aug 8, 2025 | 54.58 | 56.00 | 54.35 | 54.35 | 54.35 | -2.91% | 631 |
| Aug 7, 2025 | 54.10 | 55.98 | 54.10 | 55.98 | 55.98 | 1.78% | 136 |
| Aug 6, 2025 | 54.21 | 57.28 | 54.21 | 55.00 | 55.00 | -1.79% | 4,883 |
| Aug 5, 2025 | 56.43 | 56.43 | 56.00 | 56.00 | 56.00 | -0.76% | 262 |
| Aug 4, 2025 | 56.50 | 56.50 | 54.00 | 56.43 | 56.43 | -0.27% | 405 |
| Aug 1, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - | 340 |
| Jul 31, 2025 | 56.70 | 56.70 | 54.16 | 56.58 | 56.58 | -0.21% | 423 |
| Jul 30, 2025 | 54.50 | 56.90 | 54.00 | 56.70 | 56.70 | 2.49% | 1,253 |
| Jul 29, 2025 | 56.50 | 56.50 | 54.00 | 55.32 | 55.32 | 2.44% | 322 |
| Jul 28, 2025 | 54.72 | 57.00 | 53.73 | 54.00 | 54.00 | -3.79% | 2,647 |
| Jul 25, 2025 | 58.00 | 59.00 | 55.50 | 56.13 | 56.13 | -3.89% | 5,421 |
| Jul 24, 2025 | 57.10 | 58.40 | 57.10 | 58.40 | 58.40 | -2.42% | 843 |
| Jul 23, 2025 | 57.75 | 59.85 | 56.80 | 59.85 | 59.85 | 0.67% | 2,945 |
| Jul 22, 2025 | 59.96 | 60.80 | 55.58 | 59.45 | 59.45 | 1.62% | 5,480 |
| Jul 21, 2025 | 58.00 | 61.50 | 58.00 | 58.50 | 58.50 | -2.95% | 381 |
| Jul 18, 2025 | 57.78 | 60.37 | 57.50 | 60.28 | 60.28 | 4.83% | 6,576 |
| Jul 17, 2025 | 57.11 | 60.00 | 57.06 | 57.50 | 57.50 | -2.66% | 3,366 |
| Jul 16, 2025 | 60.85 | 60.85 | 57.05 | 59.07 | 59.07 | 1.84% | 7,435 |
| Jul 15, 2025 | 62.00 | 62.00 | 57.05 | 58.00 | 58.00 | -2.68% | 111 |
| Jul 14, 2025 | 60.95 | 60.95 | 59.45 | 59.60 | 59.60 | 1.85% | 2,457 |
| Jul 11, 2025 | 56.06 | 60.35 | 56.06 | 58.52 | 58.52 | 1.77% | 7,788 |
| Jul 10, 2025 | 58.69 | 59.39 | 56.00 | 57.50 | 57.50 | -2.03% | 1,432 |
| Jul 9, 2025 | 57.00 | 58.70 | 57.00 | 58.69 | 58.69 | 0.07% | 791 |
| Jul 8, 2025 | 59.30 | 59.30 | 55.25 | 58.65 | 58.65 | 3.75% | 425 |
| Jul 7, 2025 | 60.00 | 60.00 | 55.99 | 56.53 | 56.53 | -4.09% | 1,644 |
| Jul 4, 2025 | 58.10 | 59.00 | 58.00 | 58.94 | 58.94 | 1.43% | 1,355 |
| Jul 3, 2025 | 58.00 | 60.00 | 58.00 | 58.11 | 58.11 | 0.19% | 17,512 |
| Jul 2, 2025 | 59.90 | 59.90 | 58.00 | 58.00 | 58.00 | -3.17% | 517 |
| Jul 1, 2025 | 60.78 | 60.78 | 58.25 | 59.90 | 59.90 | -1.45% | 1,732 |
| Jun 30, 2025 | 59.00 | 61.25 | 59.00 | 60.78 | 60.78 | -1.89% | 1,437 |
| Jun 27, 2025 | 61.07 | 63.40 | 59.15 | 61.95 | 61.95 | 1.44% | 2,694 |
| Jun 26, 2025 | 57.35 | 61.60 | 57.35 | 61.07 | 61.07 | 3.75% | 2,865 |
| Jun 25, 2025 | 60.30 | 60.30 | 58.00 | 58.86 | 58.86 | -2.39% | 2,768 |
| Jun 24, 2025 | 62.40 | 63.48 | 59.30 | 60.30 | 60.30 | -3.35% | 8,081 |
| Jun 23, 2025 | 60.90 | 63.49 | 57.90 | 62.39 | 62.39 | 2.36% | 14,971 |
| Jun 20, 2025 | 55.14 | 60.95 | 55.14 | 60.95 | 60.95 | 5.00% | 20,841 |
| Jun 19, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -5.01% | 3,964 |