Art Nirman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	38.41	39.50	37.02	37.07	37.07	-4.46%	2,054
Jul 30, 2026	38.69	39.95	38.69	38.80	38.80	0.78%	80
Jul 29, 2026	39.61	39.61	38.00	38.50	38.50	-2.33%	141
Jul 28, 2026	39.42	39.42	39.42	39.42	39.42	-	69
Jul 27, 2026	40.19	41.66	38.21	39.42	39.42	-1.92%	599
Jul 24, 2026	40.50	40.50	38.70	40.19	40.19	3.90%	291
Jul 23, 2026	40.00	40.97	38.66	38.68	38.68	-0.44%	911
Jul 22, 2026	40.00	40.00	37.41	38.85	38.85	-2.87%	764
Jul 21, 2026	40.15	40.15	39.06	40.00	40.00	0.10%	11
Jul 20, 2026	40.20	40.20	39.96	39.96	39.96	-0.10%	15
Jul 17, 2026	39.12	40.40	38.90	40.00	40.00	2.25%	780
Jul 16, 2026	40.67	40.67	39.02	39.12	39.12	-3.91%	2,028
Jul 15, 2026	39.81	40.71	39.02	40.71	40.71	2.26%	703
Jul 14, 2026	41.58	41.58	39.60	39.81	39.81	-4.16%	240
Jul 13, 2026	39.70	41.56	39.70	41.54	41.54	2.39%	659
Jul 10, 2026	41.20	41.20	40.50	40.57	40.57	-0.22%	245
Jul 9, 2026	39.54	41.20	39.54	40.66	40.66	2.34%	243
Jul 7, 2026	41.29	41.41	39.73	39.73	39.73	-3.31%	2,024
Jul 6, 2026	39.50	41.74	39.50	41.09	41.09	-1.34%	4,184
Jul 3, 2026	41.70	41.70	41.64	41.65	41.65	-0.10%	155
Jul 2, 2026	41.14	41.69	40.50	41.69	41.69	1.83%	18
Jul 1, 2026	42.90	42.90	39.53	40.94	40.94	-2.13%	139
Jun 30, 2026	40.50	41.85	40.50	41.83	41.83	4.89%	304
Jun 29, 2026	40.51	42.00	38.60	39.88	39.88	-5.25%	6,772
Jun 25, 2026	44.20	44.20	41.81	42.09	42.09	4.60%	3,825
Jun 24, 2026	40.96	40.96	40.03	40.24	40.24	-1.28%	824
Jun 23, 2026	40.15	41.26	40.15	40.76	40.76	-2.56%	1,538
Jun 22, 2026	39.10	44.19	39.10	41.83	41.83	4.11%	8,098
Jun 19, 2026	41.00	41.65	40.15	40.18	40.18	1.18%	6,645
Jun 18, 2026	40.02	41.00	39.50	39.71	39.71	-0.58%	2,062
Jun 17, 2026	40.30	41.78	39.20	39.94	39.94	-1.94%	599
Jun 16, 2026	41.00	41.80	39.59	40.73	40.73	3.38%	437
Jun 15, 2026	42.00	42.73	37.72	39.40	39.40	-1.67%	4,599
Jun 12, 2026	42.60	42.75	39.02	40.07	40.07	1.83%	4,072
Jun 11, 2026	39.31	39.36	39.31	39.35	39.35	0.10%	714
Jun 10, 2026	40.59	40.59	38.61	39.31	39.31	-3.15%	2,003
Jun 9, 2026	36.62	41.80	36.62	40.59	40.59	3.86%	1,651
Jun 8, 2026	42.83	42.83	38.60	39.08	39.08	-8.76%	7,207
Jun 4, 2026	41.00	42.83	41.00	42.83	42.83	-0.05%	153
Jun 3, 2026	42.95	43.00	42.85	42.85	42.85	-0.23%	643
Jun 2, 2026	42.50	42.95	41.05	42.95	42.95	0.96%	558
May 29, 2026	41.00	42.54	41.00	42.54	42.54	-0.14%	786
May 27, 2026	42.60	42.60	42.60	42.60	42.60	-	310
May 26, 2026	42.30	42.60	42.30	42.60	42.60	3.27%	120
May 25, 2026	41.18	42.60	40.23	41.25	41.25	-0.31%	2,195
May 22, 2026	41.30	42.50	40.00	41.38	41.38	0.68%	2,252
May 21, 2026	43.40	43.50	41.10	41.10	41.10	-2.33%	1,491
May 20, 2026	40.25	42.12	40.25	42.08	42.08	4.89%	1,812
May 19, 2026	38.40	40.41	38.40	40.12	40.12	4.23%	3,847
May 18, 2026	38.38	40.00	38.38	38.49	38.49	0.29%	435