Aro Granite Industries Limited (AROGRANITE.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:45PM IST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 54.47 | 55.79 | 54.16 | 54.68 | 54.68 | 2,152 |
| May 02, 2024 | 55.99 | 56.10 | 55.31 | 55.31 | 55.31 | 2,136 |
| Apr 30, 2024 | 55.45 | 56.70 | 54.40 | 55.51 | 55.51 | 23,373 |
| Apr 29, 2024 | 55.00 | 55.17 | 53.26 | 53.71 | 53.71 | 3,520 |
| Apr 26, 2024 | 55.97 | 55.97 | 54.25 | 54.68 | 54.68 | 15,822 |
| Apr 25, 2024 | 52.65 | 58.00 | 52.50 | 54.87 | 54.87 | 35,906 |
| Apr 24, 2024 | 52.56 | 53.65 | 51.12 | 51.91 | 51.91 | 29,062 |
| Apr 23, 2024 | 53.42 | 55.40 | 52.00 | 53.00 | 53.00 | 35,539 |
| Apr 22, 2024 | 51.50 | 53.10 | 51.40 | 52.97 | 52.97 | 5,381 |
| Apr 19, 2024 | 52.00 | 52.00 | 49.77 | 50.33 | 50.33 | 3,318 |
| Apr 18, 2024 | 51.24 | 52.50 | 51.24 | 52.17 | 52.17 | 6,191 |
| Apr 16, 2024 | 50.80 | 50.80 | 49.80 | 49.94 | 49.94 | 2,283 |
| Apr 15, 2024 | 52.69 | 52.69 | 49.10 | 50.21 | 50.21 | 4,016 |
| Apr 12, 2024 | 50.78 | 53.70 | 49.60 | 52.42 | 52.42 | 15,212 |
| Apr 10, 2024 | 51.00 | 51.44 | 49.60 | 49.78 | 49.78 | 2,232 |
| Apr 09, 2024 | 51.02 | 51.02 | 49.75 | 49.85 | 49.85 | 1,104 |
| Apr 08, 2024 | 50.80 | 50.90 | 49.58 | 50.02 | 50.02 | 795 |
| Apr 05, 2024 | 50.90 | 50.90 | 50.16 | 50.82 | 50.82 | 922 |
| Apr 04, 2024 | 50.01 | 51.00 | 49.80 | 50.44 | 50.44 | 3,665 |
| Apr 03, 2024 | 47.79 | 51.95 | 47.79 | 50.00 | 50.00 | 36,758 |
| Apr 02, 2024 | 47.76 | 47.95 | 47.44 | 47.85 | 47.85 | 1,249 |
| Apr 01, 2024 | 47.99 | 47.99 | 45.91 | 46.82 | 46.82 | 3,981 |
| Mar 28, 2024 | 47.29 | 47.49 | 43.95 | 44.45 | 44.45 | 38,238 |
| Mar 27, 2024 | 48.00 | 49.88 | 45.31 | 45.90 | 45.90 | 9,318 |
| Mar 26, 2024 | 47.21 | 47.64 | 45.25 | 45.32 | 45.32 | 23,367 |
| Mar 22, 2024 | 47.99 | 48.35 | 46.95 | 47.21 | 47.21 | 5,811 |
| Mar 21, 2024 | 49.19 | 49.95 | 46.25 | 47.09 | 47.09 | 8,139 |
| Mar 20, 2024 | 48.88 | 49.94 | 47.00 | 48.36 | 48.36 | 4,992 |
| Mar 19, 2024 | 48.15 | 48.15 | 47.05 | 47.08 | 47.08 | 4,138 |
| Mar 18, 2024 | 48.90 | 49.25 | 47.50 | 48.09 | 48.09 | 2,498 |
| Mar 15, 2024 | 46.44 | 53.00 | 46.00 | 49.20 | 49.20 | 19,703 |
| Mar 14, 2024 | 41.51 | 47.10 | 41.49 | 45.90 | 45.90 | 29,558 |
| Mar 13, 2024 | 46.31 | 48.69 | 41.90 | 42.32 | 42.32 | 23,016 |
| Mar 12, 2024 | 53.50 | 53.50 | 47.27 | 48.89 | 48.89 | 7,255 |
| Mar 11, 2024 | 50.66 | 52.01 | 50.04 | 50.16 | 50.16 | 3,034 |
| Mar 07, 2024 | 53.40 | 53.40 | 50.40 | 50.86 | 50.86 | 6,766 |
| Mar 06, 2024 | 54.74 | 54.74 | 49.45 | 51.56 | 51.56 | 11,838 |
| Mar 05, 2024 | 55.31 | 55.80 | 52.85 | 54.22 | 54.22 | 10,797 |
| Mar 04, 2024 | 55.40 | 56.75 | 55.21 | 55.44 | 55.44 | 1,077 |
| Mar 01, 2024 | 55.24 | 56.45 | 54.16 | 55.45 | 55.45 | 9,980 |
| Feb 29, 2024 | 54.98 | 54.98 | 53.80 | 54.33 | 54.33 | 2,367 |
| Feb 28, 2024 | 54.99 | 54.99 | 52.60 | 53.98 | 53.98 | 13,441 |
| Feb 27, 2024 | 54.01 | 55.85 | 53.40 | 53.91 | 53.91 | 15,182 |
| Feb 26, 2024 | 56.94 | 56.94 | 54.90 | 55.46 | 55.46 | 7,687 |
| Feb 23, 2024 | 58.40 | 58.80 | 56.00 | 56.23 | 56.23 | 12,448 |
| Feb 22, 2024 | 54.26 | 59.10 | 53.60 | 57.73 | 57.73 | 15,425 |
| Feb 21, 2024 | 57.65 | 57.80 | 53.85 | 54.06 | 54.06 | 4,962 |
| Feb 20, 2024 | 55.41 | 57.85 | 55.40 | 56.61 | 56.61 | 25,466 |
| Feb 19, 2024 | 56.40 | 59.39 | 55.11 | 55.72 | 55.72 | 9,808 |
| Feb 16, 2024 | 57.25 | 57.65 | 53.90 | 55.49 | 55.49 | 3,138 |
| Feb 15, 2024 | 53.50 | 57.75 | 53.00 | 57.06 | 57.06 | 32,422 |
| Feb 14, 2024 | 52.01 | 54.40 | 50.80 | 52.88 | 52.88 | 18,875 |
| Feb 13, 2024 | 48.10 | 57.55 | 48.10 | 52.72 | 52.72 | 13,186 |
| Feb 12, 2024 | 59.00 | 59.00 | 52.10 | 53.61 | 53.61 | 9,802 |
| Feb 09, 2024 | 58.26 | 59.29 | 54.95 | 56.38 | 56.38 | 6,162 |
| Feb 08, 2024 | 60.55 | 60.55 | 58.15 | 58.31 | 58.31 | 9,316 |
| Feb 07, 2024 | 60.75 | 60.75 | 59.05 | 59.49 | 59.49 | 10,245 |
| Feb 06, 2024 | 59.56 | 61.29 | 59.10 | 59.45 | 59.45 | 4,227 |
| Feb 05, 2024 | 58.85 | 61.35 | 58.20 | 60.37 | 60.37 | 7,021 |
| Feb 02, 2024 | 64.40 | 65.05 | 57.70 | 58.85 | 58.85 | 43,407 |
| Feb 01, 2024 | 61.15 | 65.05 | 61.15 | 63.28 | 63.28 | 29,324 |
| Jan 31, 2024 | 64.55 | 64.55 | 62.00 | 62.41 | 62.41 | 13,101 |
| Jan 30, 2024 | 62.89 | 66.00 | 60.05 | 63.33 | 63.33 | 16,482 |
| Jan 29, 2024 | 61.18 | 63.85 | 60.50 | 61.87 | 61.87 | 13,484 |
| Jan 25, 2024 | 61.54 | 62.00 | 59.20 | 61.06 | 61.06 | 7,754 |
| Jan 24, 2024 | 58.22 | 62.45 | 57.00 | 60.33 | 60.33 | 18,363 |
| Jan 23, 2024 | 61.06 | 61.99 | 56.00 | 57.08 | 57.08 | 11,244 |
| Jan 19, 2024 | 60.95 | 60.95 | 58.20 | 58.75 | 58.75 | 6,410 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 63.49 | 63.49 | 55.30 | 60.52 | 60.52 | 16,076 |
| Jan 16, 2024 | 64.06 | 64.64 | 59.85 | 60.70 | 60.70 | 22,771 |
| Jan 15, 2024 | 67.80 | 67.95 | 63.36 | 64.98 | 64.98 | 128,270 |
| Jan 12, 2024 | 61.00 | 62.24 | 60.90 | 62.06 | 62.06 | 19,778 |
| Jan 11, 2024 | 58.69 | 60.20 | 58.30 | 59.28 | 59.28 | 5,517 |
| Jan 10, 2024 | 58.69 | 58.69 | 57.20 | 57.94 | 57.94 | 4,702 |
| Jan 09, 2024 | 56.95 | 58.69 | 56.25 | 57.80 | 57.80 | 15,939 |
| Jan 08, 2024 | 55.00 | 56.90 | 55.00 | 55.90 | 55.90 | 4,337 |
| Jan 05, 2024 | 56.40 | 56.60 | 54.31 | 54.61 | 54.61 | 712 |
| Jan 04, 2024 | 56.49 | 56.49 | 53.55 | 54.24 | 54.24 | 5,740 |
| Jan 03, 2024 | 53.18 | 55.00 | 52.70 | 55.00 | 55.00 | 5,468 |
| Jan 02, 2024 | 53.68 | 53.68 | 52.20 | 53.16 | 53.16 | 13,788 |
| Jan 01, 2024 | 49.98 | 51.24 | 49.89 | 51.24 | 51.24 | 10,665 |
| Dec 29, 2023 | 50.00 | 50.00 | 48.25 | 48.80 | 48.80 | 2,945 |
| Dec 28, 2023 | 49.00 | 49.85 | 49.00 | 49.00 | 49.00 | 3,975 |
| Dec 27, 2023 | 50.45 | 50.50 | 49.02 | 49.89 | 49.89 | 2,743 |
| Dec 26, 2023 | 48.39 | 50.94 | 47.10 | 49.50 | 49.50 | 1,803 |
| Dec 22, 2023 | 49.40 | 49.99 | 48.58 | 49.38 | 49.38 | 531 |
| Dec 21, 2023 | 49.90 | 49.90 | 48.60 | 49.00 | 49.00 | 4,350 |
| Dec 20, 2023 | 52.69 | 52.69 | 49.50 | 49.51 | 49.51 | 7,486 |
| Dec 19, 2023 | 51.80 | 51.80 | 50.35 | 50.87 | 50.87 | 6,926 |
| Dec 18, 2023 | 51.00 | 51.00 | 49.26 | 50.80 | 50.80 | 6,151 |
| Dec 15, 2023 | 52.39 | 52.39 | 50.19 | 51.00 | 51.00 | 488 |
| Dec 14, 2023 | 52.50 | 52.50 | 50.42 | 50.57 | 50.57 | 4,324 |
| Dec 13, 2023 | 50.00 | 50.57 | 50.00 | 50.56 | 50.56 | 1,100 |
| Dec 12, 2023 | 51.88 | 51.88 | 49.50 | 50.01 | 50.01 | 2,521 |
| Dec 11, 2023 | 50.23 | 51.25 | 50.05 | 50.05 | 50.05 | 344 |
| Dec 08, 2023 | 50.45 | 52.10 | 50.45 | 51.25 | 51.25 | 107 |
| Dec 07, 2023 | 52.35 | 53.90 | 51.00 | 51.42 | 51.42 | 10,076 |
| Dec 06, 2023 | 50.05 | 52.95 | 50.05 | 52.35 | 52.35 | 4,567 |
| Dec 05, 2023 | 50.50 | 50.96 | 49.85 | 50.74 | 50.74 | 1,515 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.