Art Nirman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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