Art Nirman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	42.58	43.00	42.58	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
Dec 1, 2025	51.10	51.10	49.33	49.33	49.33	-1.95%	1,193
Nov 28, 2025	50.65	51.00	50.00	50.31	50.31	-1.16%	427
Nov 27, 2025	48.00	51.50	48.00	50.90	50.90	3.77%	2,103
Nov 26, 2025	51.90	51.90	48.01	49.05	49.05	-0.91%	1,822
Nov 25, 2025	51.40	51.40	49.39	49.50	49.50	-4.79%	2,858
Nov 24, 2025	52.00	52.90	51.99	51.99	51.99	0.87%	3,313
Nov 21, 2025	49.11	51.63	48.99	51.54	51.54	4.80%	2,929
Nov 20, 2025	50.11	51.97	49.00	49.18	49.18	-3.36%	2,859
Nov 19, 2025	50.10	51.98	50.04	50.89	50.89	1.70%	1,224
Nov 18, 2025	50.99	52.40	50.00	50.04	50.04	-4.32%	7,817
Nov 17, 2025	55.60	55.60	50.73	52.30	52.30	-2.06%	4,536
Nov 14, 2025	54.85	54.85	51.72	53.40	53.40	1.12%	1,800
Nov 13, 2025	51.78	53.29	51.78	52.81	52.81	4.04%	3,670
Nov 12, 2025	52.36	54.00	49.74	50.76	50.76	-3.06%	8,812
Nov 11, 2025	54.40	54.65	51.50	52.36	52.36	-1.36%	2,106