Art Nirman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	38.21	40.00	38.20	38.38	38.38	-4.05%	652
May 14, 2026	38.20	40.00	38.20	40.00	40.00	0.05%	875
May 13, 2026	41.80	41.80	38.10	39.98	39.98	0.15%	1,063
May 12, 2026	39.49	41.59	39.49	39.92	39.92	0.76%	1,207
May 11, 2026	39.01	42.51	39.01	39.62	39.62	-2.17%	536
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