Art Nirman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	40.28	41.99	40.28	40.50	40.50	0.55%	4,488
May 7, 2026	43.50	43.50	39.81	40.28	40.28	-3.87%	7,748
May 6, 2026	43.00	43.00	41.50	41.90	41.90	-2.56%	7,233
May 5, 2026	43.02	43.02	43.00	43.00	43.00	-	852
May 4, 2026	44.95	45.00	43.00	43.00	43.00	-3.41%	984
Apr 30, 2026	45.59	45.59	43.00	44.52	44.52	-0.40%	1,439
Apr 28, 2026	45.00	45.00	44.70	44.70	44.70	-0.64%	677
Apr 27, 2026	45.00	45.00	43.51	44.99	44.99	-0.02%	2,781
Apr 23, 2026	43.00	46.00	43.00	45.00	45.00	2.27%	497
Apr 22, 2026	44.00	44.00	44.00	44.00	44.00	0.02%	103
Apr 21, 2026	43.30	44.00	43.30	43.99	43.99	0.30%	1,400
Apr 20, 2026	45.45	46.00	43.50	43.86	43.86	-3.50%	2,553
Apr 17, 2026	46.00	46.00	45.00	45.45	45.45	-3.79%	4,098
Apr 16, 2026	50.80	50.80	46.45	47.24	47.24	0.13%	14,961
Apr 15, 2026	49.89	49.89	46.27	47.18	47.18	0.83%	5,333
Apr 13, 2026	49.24	54.84	46.13	46.79	46.79	-5.15%	93,836
Apr 10, 2026	44.39	49.33	41.06	49.33	49.33	20.00%	76,319
Apr 9, 2026	41.99	42.97	40.01	41.11	41.11	-1.08%	4,246
Apr 8, 2026	45.00	45.00	39.61	41.56	41.56	6.24%	22,593
Apr 7, 2026	37.41	39.89	37.40	39.12	39.12	4.60%	665
Apr 6, 2026	38.10	38.10	35.67	37.40	37.40	7.69%	3,409
Apr 2, 2026	31.55	35.13	31.50	34.73	34.73	8.74%	21,538
Apr 1, 2026	32.00	32.01	31.00	31.94	31.94	8.68%	1,256
Mar 30, 2026	32.01	32.01	29.39	29.39	29.39	-9.98%	10,635
Mar 27, 2026	34.50	35.00	32.10	32.65	32.65	-2.33%	628
Mar 25, 2026	35.40	35.40	32.01	33.43	33.43	-5.64%	5,797
Mar 24, 2026	34.27	35.50	34.27	35.43	35.43	3.38%	268
Mar 23, 2026	34.27	34.27	34.27	34.27	34.27	-0.06%	500
Mar 20, 2026	35.00	35.00	34.15	34.29	34.29	-1.80%	972
Mar 19, 2026	37.13	37.13	33.45	34.92	34.92	-5.95%	242
Mar 18, 2026	37.00	37.85	35.25	37.13	37.13	-1.90%	743
Mar 17, 2026	34.30	37.95	34.30	37.85	37.85	5.90%	69
Mar 16, 2026	35.61	37.87	35.61	35.74	35.74	0.37%	263
Mar 13, 2026	35.61	36.27	35.61	35.61	35.61	-2.33%	248
Mar 12, 2026	36.00	37.50	35.50	36.46	36.46	-1.33%	303
Mar 11, 2026	37.00	37.49	36.11	36.95	36.95	2.33%	910
Mar 10, 2026	37.42	37.98	35.24	36.11	36.11	-1.58%	2,136
Mar 9, 2026	40.45	40.45	35.70	36.69	36.69	-7.49%	12,589
Mar 6, 2026	40.19	41.00	39.50	39.66	39.66	1.38%	746
Mar 5, 2026	39.21	40.30	39.00	39.12	39.12	0.31%	355
Mar 4, 2026	39.00	40.45	38.25	39.00	39.00	-1.22%	611
Mar 2, 2026	36.70	41.80	36.70	39.48	39.48	-2.42%	90
Feb 27, 2026	39.00	41.85	39.00	40.46	40.46	1.15%	2,314
Feb 26, 2026	40.71	42.85	38.00	40.00	40.00	-1.70%	52,854
Feb 25, 2026	37.60	43.00	37.60	40.69	40.69	0.49%	838
Feb 24, 2026	41.40	42.85	40.05	40.49	40.49	-2.17%	1,908
Feb 23, 2026	41.16	42.50	40.02	41.39	41.39	-1.97%	1,156
Feb 20, 2026	43.45	43.45	41.10	42.22	42.22	-0.38%	603
Feb 19, 2026	43.60	44.20	41.05	42.38	42.38	4.18%	2,341
Feb 18, 2026	43.21	44.49	40.50	40.68	40.68	-5.40%	136