Art Nirman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	44.11	44.11	39.71	41.38	41.38	-6.19%	3,194
Feb 12, 2026	43.90	44.90	43.90	44.11	44.11	0.48%	113
Feb 11, 2026	44.00	44.00	43.10	43.90	43.90	2.09%	657
Feb 10, 2026	42.52	43.00	42.52	43.00	43.00	0.96%	21
Feb 9, 2026	44.32	45.00	41.99	42.59	42.59	-4.18%	2,183
Feb 6, 2026	44.45	44.50	44.45	44.45	44.45	-0.11%	673
Feb 5, 2026	45.90	45.90	44.50	44.50	44.50	-	8
Feb 4, 2026	44.65	44.65	44.43	44.50	44.50	3.63%	2,171
Feb 3, 2026	41.60	42.95	41.60	42.94	42.94	3.90%	2,226
Feb 2, 2026	42.00	42.00	40.18	41.33	41.33	-1.60%	843
Feb 1, 2026	43.90	43.90	41.00	42.00	42.00	0.02%	400
Jan 30, 2026	41.34	42.99	41.34	41.99	41.99	-3.47%	3,140
Jan 29, 2026	43.50	43.50	43.50	43.50	43.50	1.16%	2
Jan 28, 2026	43.00	43.88	43.00	43.00	43.00	-2.01%	323
Jan 27, 2026	44.95	44.95	43.88	43.88	43.88	2.05%	39
Jan 23, 2026	42.58	43.00	42.58	43.00	43.00	0.99%	32
Jan 22, 2026	42.70	43.00	42.00	42.58	42.58	-0.19%	110
Jan 21, 2026	42.66	43.00	42.66	42.66	42.66	-	361
Jan 20, 2026	44.90	44.94	42.66	42.66	42.66	-4.99%	8,501
Jan 19, 2026	44.00	47.88	44.00	44.90	44.90	-2.11%	270
Jan 16, 2026	45.86	46.54	45.86	45.87	45.87	-2.40%	3,431
Jan 13, 2026	46.30	47.14	46.30	47.00	47.00	-0.11%	479
Jan 12, 2026	47.06	47.06	47.05	47.05	47.05	-	12
Jan 8, 2026	47.50	47.50	47.05	47.05	47.05	-0.95%	64
Jan 7, 2026	48.39	49.44	47.04	47.50	47.50	-1.76%	1,802
Jan 6, 2026	48.39	48.39	48.34	48.35	48.35	0.04%	114
Jan 5, 2026	47.60	48.85	46.53	48.33	48.33	3.56%	343
Jan 2, 2026	47.50	49.68	46.50	46.67	46.67	-2.16%	4,304
Jan 1, 2026	46.31	48.50	46.31	47.70	47.70	3.09%	192
Dec 31, 2025	46.00	46.27	46.00	46.27	46.27	-0.52%	7
Dec 30, 2025	47.16	47.16	46.50	46.51	46.51	-1.90%	1,470
Dec 29, 2025	46.75	48.34	46.75	47.41	47.41	-2.59%	610
Dec 26, 2025	48.35	50.35	47.15	48.67	48.67	0.66%	588
Dec 24, 2025	49.29	49.50	48.12	48.35	48.35	2.11%	1,230
Dec 23, 2025	48.17	49.36	47.00	47.35	47.35	0.25%	283
Dec 22, 2025	45.51	48.98	45.51	47.23	47.23	0.38%	2,000
Dec 19, 2025	49.90	49.90	46.16	47.05	47.05	-1.36%	1,227
Dec 18, 2025	52.50	52.50	47.70	47.70	47.70	-5.00%	4,259
Dec 17, 2025	52.50	52.58	50.08	50.21	50.21	0.26%	6,494
Dec 16, 2025	47.70	50.08	47.70	50.08	50.08	4.99%	1,948
Dec 15, 2025	45.75	47.76	45.11	47.70	47.70	4.86%	2,523
Dec 12, 2025	44.96	46.60	44.96	45.49	45.49	-0.85%	3,897
Dec 11, 2025	45.66	47.00	45.66	45.88	45.88	-	189
Dec 10, 2025	46.85	47.25	45.15	45.88	45.88	-2.07%	973
Dec 9, 2025	47.48	47.48	45.03	46.85	46.85	2.03%	4,001
Dec 8, 2025	47.00	49.20	45.77	45.92	45.92	-4.69%	6,418
Dec 5, 2025	46.83	49.88	46.83	48.18	48.18	-2.23%	2,176
Dec 4, 2025	49.62	50.01	48.77	49.28	49.28	-4.01%	1,335
Dec 3, 2025	49.33	51.60	48.16	51.34	51.34	4.07%	538
Dec 2, 2025	49.33	49.33	49.32	49.33	49.33	-	882