Art Nirman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	40.35	40.36	40.00	40.00	40.00	-0.60%	39
Sep 30, 2026	37.85	41.80	37.75	40.24	40.24	10.19%	6,656
Sep 29, 2026	39.00	39.00	36.41	36.52	36.52	-4.65%	258
Sep 28, 2026	39.94	39.94	37.25	38.30	38.30	-4.18%	1,527
Sep 24, 2026	40.21	40.21	38.60	39.97	39.97	-0.10%	316
Sep 23, 2026	41.40	41.40	39.05	40.01	40.01	-1.19%	1,071
Sep 22, 2026	40.90	40.93	39.00	40.49	40.49	1.00%	729
Sep 21, 2026	39.80	40.90	39.78	40.09	40.09	2.79%	216
Sep 18, 2026	40.78	40.78	39.00	39.00	39.00	-3.87%	14
Sep 17, 2026	39.60	40.97	39.13	40.57	40.57	1.50%	553
Sep 16, 2026	40.99	40.99	39.12	39.97	39.97	0.48%	917
Sep 15, 2026	40.11	40.11	39.11	39.78	39.78	-0.35%	834
Sep 11, 2026	40.06	40.06	38.00	39.92	39.92	0.13%	2,071
Sep 10, 2026	40.90	40.90	39.13	39.87	39.87	-1.60%	568
Sep 9, 2026	40.61	41.00	39.13	40.52	40.52	0.27%	5,519
Sep 8, 2026	40.41	41.10	40.41	40.41	40.41	0.50%	6
Sep 7, 2026	40.63	40.63	39.11	40.21	40.21	-1.03%	1,820
Sep 4, 2026	40.80	40.99	40.63	40.63	40.63	0.49%	172
Sep 3, 2026	40.45	41.08	39.05	40.43	40.43	0.45%	396
Sep 2, 2026	40.70	41.10	39.10	40.25	40.25	-1.11%	1,607
Sep 1, 2026	41.40	41.40	38.26	40.70	40.70	1.75%	950
Aug 31, 2026	41.00	41.45	39.00	40.00	40.00	0.40%	937
Aug 28, 2026	42.00	42.00	39.62	39.84	39.84	0.35%	1,005
Aug 26, 2026	42.00	42.00	39.50	39.70	39.70	-1.12%	1,716
Aug 25, 2026	40.57	42.00	40.06	40.15	40.15	-1.23%	2,305
Aug 24, 2026	41.27	42.47	40.56	40.65	40.65	-1.00%	875
Aug 21, 2026	45.95	45.95	41.01	41.06	41.06	-1.04%	3,272
Aug 20, 2026	43.19	43.19	41.16	41.49	41.49	-3.94%	573
Aug 19, 2026	43.23	43.23	41.26	43.19	43.19	0.40%	799
Aug 18, 2026	42.44	43.68	41.00	43.02	43.02	1.87%	1,154
Aug 17, 2026	41.27	43.48	41.11	42.23	42.23	2.82%	507
Aug 14, 2026	42.39	42.52	41.06	41.07	41.07	-0.29%	463
Aug 13, 2026	42.50	43.88	40.81	41.19	41.19	-2.83%	3,662
Aug 12, 2026	43.97	43.97	40.61	42.39	42.39	2.12%	2,851
Aug 11, 2026	41.91	42.22	41.11	41.51	41.51	-0.95%	817
Aug 10, 2026	44.90	44.90	41.50	41.91	41.91	-1.37%	3,432
Aug 7, 2026	42.50	45.92	40.36	42.49	42.49	1.77%	9,434
Aug 6, 2026	41.38	42.78	40.06	41.75	41.75	2.45%	1,839
Aug 5, 2026	40.55	41.39	38.72	40.75	40.75	0.42%	6,156
Aug 4, 2026	40.90	40.99	39.46	40.58	40.58	6.29%	1,175
Aug 3, 2026	37.02	39.50	37.02	38.18	38.18	2.99%	3,348
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