Aro Granite Industries Limited (BOM:513729)
India
· Delayed Price · Currency is INR 27.30
+0.69 (2.59%)
At close: Apr 28, 2026
Aro Granite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.52 | 27.40 | 24.52 | 26.93 | 26.93 | -1.36% | 993 |
| Apr 28, 2026 | 27.00 | 27.80 | 26.50 | 27.30 | 27.30 | 2.59% | 1,746 |
| Apr 27, 2026 | 25.95 | 27.15 | 25.95 | 26.61 | 26.61 | -2.10% | 970 |
| Apr 24, 2026 | 27.21 | 27.25 | 26.95 | 27.18 | 27.18 | -2.44% | 87 |
| Apr 23, 2026 | 27.00 | 29.88 | 27.00 | 27.86 | 27.86 | 0.54% | 3,707 |
| Apr 22, 2026 | 29.75 | 29.75 | 26.72 | 27.71 | 27.71 | 2.40% | 393 |
| Apr 21, 2026 | 28.33 | 28.49 | 27.00 | 27.06 | 27.06 | -2.10% | 1,993 |
| Apr 20, 2026 | 28.00 | 28.75 | 26.61 | 27.64 | 27.64 | -4.46% | 3,983 |
| Apr 17, 2026 | 30.00 | 31.30 | 28.50 | 28.93 | 28.93 | -1.26% | 11,025 |
| Apr 16, 2026 | 25.00 | 29.58 | 25.00 | 29.30 | 29.30 | 17.67% | 16,680 |
| Apr 15, 2026 | 24.00 | 25.75 | 24.00 | 24.90 | 24.90 | -0.32% | 984 |
| Apr 13, 2026 | 22.16 | 25.00 | 22.16 | 24.98 | 24.98 | 1.38% | 464 |
| Apr 10, 2026 | 25.00 | 25.79 | 24.03 | 24.64 | 24.64 | 3.10% | 967 |
| Apr 9, 2026 | 24.40 | 25.61 | 23.90 | 23.90 | 23.90 | -2.01% | 12,766 |
| Apr 8, 2026 | 21.32 | 25.29 | 21.32 | 24.39 | 24.39 | 8.16% | 2,391 |
| Apr 7, 2026 | 20.80 | 22.56 | 20.80 | 22.55 | 22.55 | 2.59% | 397 |
| Apr 6, 2026 | 19.80 | 22.61 | 19.80 | 21.98 | 21.98 | 4.77% | 981 |
| Apr 2, 2026 | 20.40 | 21.10 | 19.72 | 20.98 | 20.98 | 2.84% | 997 |
| Apr 1, 2026 | 20.39 | 21.75 | 19.98 | 20.40 | 20.40 | 7.37% | 6,260 |
| Mar 30, 2026 | 19.51 | 19.82 | 18.57 | 19.00 | 19.00 | -5.33% | 14,940 |
| Mar 27, 2026 | 21.51 | 21.51 | 19.51 | 20.07 | 20.07 | -8.90% | 19,343 |
| Mar 25, 2026 | 22.21 | 22.58 | 21.25 | 22.03 | 22.03 | -2.13% | 5,250 |
| Mar 24, 2026 | 23.36 | 23.37 | 22.01 | 22.51 | 22.51 | 0.94% | 2,077 |
| Mar 23, 2026 | 22.71 | 22.75 | 22.20 | 22.30 | 22.30 | -1.76% | 7,959 |
| Mar 20, 2026 | 23.65 | 23.65 | 22.61 | 22.70 | 22.70 | -1.99% | 5,505 |
| Mar 19, 2026 | 24.99 | 24.99 | 23.00 | 23.16 | 23.16 | -1.91% | 309 |
| Mar 18, 2026 | 24.59 | 24.59 | 23.50 | 23.61 | 23.61 | 2.65% | 2,033 |
| Mar 17, 2026 | 23.03 | 23.03 | 23.00 | 23.00 | 23.00 | -0.65% | 15 |
| Mar 16, 2026 | 23.91 | 23.91 | 23.15 | 23.15 | 23.15 | -3.18% | 16,749 |
| Mar 13, 2026 | 24.01 | 24.01 | 23.85 | 23.91 | 23.91 | -0.42% | 6 |
| Mar 12, 2026 | 24.85 | 25.57 | 24.00 | 24.01 | 24.01 | -1.19% | 1,298 |
| Mar 11, 2026 | 25.30 | 25.82 | 24.30 | 24.30 | 24.30 | -1.18% | 5,046 |
| Mar 10, 2026 | 24.51 | 26.30 | 24.23 | 24.59 | 24.59 | 0.49% | 24,998 |
| Mar 9, 2026 | 26.49 | 26.49 | 24.00 | 24.47 | 24.47 | -1.13% | 1,551 |
| Mar 6, 2026 | 25.51 | 25.51 | 24.75 | 24.75 | 24.75 | -1.82% | 69 |
| Mar 5, 2026 | 25.60 | 25.60 | 24.31 | 25.21 | 25.21 | -0.51% | 11 |
| Mar 4, 2026 | 24.00 | 25.99 | 24.00 | 25.34 | 25.34 | -0.71% | 2,518 |
| Mar 2, 2026 | 26.20 | 26.39 | 25.20 | 25.52 | 25.52 | -3.88% | 125 |
| Feb 27, 2026 | 26.71 | 26.81 | 26.51 | 26.55 | 26.55 | -0.82% | 1,546 |
| Feb 26, 2026 | 27.02 | 28.13 | 26.17 | 26.77 | 26.77 | 2.06% | 3,595 |
| Feb 25, 2026 | 27.05 | 28.50 | 25.31 | 26.23 | 26.23 | -1.54% | 23,929 |
| Feb 24, 2026 | 28.55 | 28.55 | 26.25 | 26.64 | 26.64 | -6.62% | 56,454 |
| Feb 23, 2026 | 28.69 | 29.10 | 27.58 | 28.53 | 28.53 | -0.24% | 18,984 |
| Feb 20, 2026 | 28.51 | 31.25 | 28.21 | 28.60 | 28.60 | 1.85% | 32,918 |
| Feb 19, 2026 | 29.69 | 29.69 | 27.91 | 28.08 | 28.08 | -1.09% | 374 |
| Feb 18, 2026 | 28.58 | 28.75 | 28.05 | 28.39 | 28.39 | -0.56% | 3,499 |
| Feb 17, 2026 | 28.16 | 30.99 | 28.16 | 28.55 | 28.55 | 0.99% | 6,153 |
| Feb 16, 2026 | 32.01 | 32.80 | 27.99 | 28.27 | 28.27 | 0.07% | 1,758 |
| Feb 13, 2026 | 28.58 | 28.58 | 28.25 | 28.25 | 28.25 | -3.25% | 184 |
| Feb 12, 2026 | 29.89 | 29.90 | 29.20 | 29.20 | 29.20 | 0.52% | 200 |
| Feb 11, 2026 | 28.75 | 29.41 | 28.75 | 29.05 | 29.05 | -1.26% | 181 |
| Feb 10, 2026 | 29.30 | 29.88 | 28.91 | 29.42 | 29.42 | 0.41% | 1,102 |
| Feb 9, 2026 | 29.21 | 29.39 | 28.05 | 29.30 | 29.30 | -2.33% | 1,337 |
| Feb 6, 2026 | 30.62 | 30.62 | 29.40 | 30.00 | 30.00 | -1.96% | 133 |
| Feb 5, 2026 | 29.01 | 31.40 | 29.01 | 30.60 | 30.60 | 1.16% | 1,024 |
| Feb 4, 2026 | 27.01 | 30.90 | 27.01 | 30.25 | 30.25 | 4.67% | 915 |
| Feb 3, 2026 | 27.20 | 29.51 | 27.05 | 28.90 | 28.90 | 5.13% | 1,350 |
| Feb 2, 2026 | 26.46 | 27.85 | 26.46 | 27.49 | 27.49 | 1.74% | 303 |
| Feb 1, 2026 | 28.12 | 28.12 | 27.02 | 27.02 | 27.02 | 0.56% | 271 |
| Jan 30, 2026 | 26.83 | 27.68 | 26.82 | 26.87 | 26.87 | -2.15% | 49 |
| Jan 29, 2026 | 27.80 | 28.31 | 27.31 | 27.46 | 27.46 | 0.55% | 654 |
| Jan 28, 2026 | 26.74 | 27.85 | 26.74 | 27.31 | 27.31 | 0.04% | 396 |
| Jan 27, 2026 | 27.25 | 28.90 | 27.25 | 27.30 | 27.30 | -2.29% | 3,255 |
| Jan 23, 2026 | 28.05 | 28.30 | 26.85 | 27.94 | 27.94 | -3.42% | 3,310 |
| Jan 22, 2026 | 28.97 | 28.97 | 28.00 | 28.93 | 28.93 | 5.20% | 56 |
| Jan 21, 2026 | 28.00 | 28.05 | 26.97 | 27.50 | 27.50 | -2.76% | 1,629 |
| Jan 20, 2026 | 28.70 | 28.70 | 28.27 | 28.28 | 28.28 | -1.50% | 1,226 |
| Jan 19, 2026 | 28.02 | 29.60 | 28.02 | 28.71 | 28.71 | 0.21% | 17,922 |
| Jan 16, 2026 | 28.21 | 29.20 | 28.21 | 28.65 | 28.65 | -1.21% | 445 |
| Jan 14, 2026 | 28.64 | 29.34 | 28.60 | 29.00 | 29.00 | 1.22% | 538 |
| Jan 13, 2026 | 28.95 | 29.50 | 28.58 | 28.65 | 28.65 | 0.53% | 3,214 |
| Jan 12, 2026 | 28.21 | 29.60 | 28.21 | 28.50 | 28.50 | -1.76% | 90 |
| Jan 9, 2026 | 29.24 | 30.00 | 28.45 | 29.01 | 29.01 | -2.19% | 14,022 |
| Jan 8, 2026 | 30.00 | 30.36 | 29.25 | 29.66 | 29.66 | -1.89% | 3,604 |
| Jan 7, 2026 | 31.26 | 33.42 | 29.00 | 30.23 | 30.23 | -3.17% | 28,087 |
| Jan 6, 2026 | 32.80 | 33.31 | 31.05 | 31.22 | 31.22 | -5.96% | 1,436 |
| Jan 5, 2026 | 33.69 | 33.69 | 32.55 | 33.20 | 33.20 | 0.64% | 618 |
| Jan 2, 2026 | 33.99 | 36.00 | 32.10 | 32.99 | 32.99 | -0.39% | 55,189 |
| Jan 1, 2026 | 31.60 | 36.00 | 30.68 | 33.12 | 33.12 | 6.36% | 19,747 |
| Dec 31, 2025 | 31.00 | 31.61 | 31.00 | 31.14 | 31.14 | 0.81% | 38 |
| Dec 30, 2025 | 33.95 | 33.95 | 30.30 | 30.89 | 30.89 | -0.29% | 3,225 |
| Dec 29, 2025 | 31.45 | 31.45 | 30.48 | 30.98 | 30.98 | -2.24% | 9,201 |
| Dec 26, 2025 | 31.77 | 31.77 | 30.77 | 31.69 | 31.69 | -0.35% | 106 |
| Dec 24, 2025 | 31.50 | 31.80 | 30.81 | 31.80 | 31.80 | 3.21% | 1,388 |
| Dec 23, 2025 | 31.50 | 32.80 | 30.81 | 30.81 | 30.81 | -2.62% | 17,008 |
| Dec 22, 2025 | 30.99 | 31.75 | 30.35 | 31.64 | 31.64 | 5.54% | 8,749 |
| Dec 19, 2025 | 31.00 | 31.00 | 29.98 | 29.98 | 29.98 | -1.99% | 437 |
| Dec 18, 2025 | 31.10 | 31.30 | 30.25 | 30.59 | 30.59 | 1.46% | 1,879 |
| Dec 17, 2025 | 30.17 | 31.15 | 30.03 | 30.15 | 30.15 | -1.79% | 13,129 |
| Dec 16, 2025 | 30.45 | 30.70 | 30.00 | 30.70 | 30.70 | -0.97% | 207 |
| Dec 15, 2025 | 29.18 | 31.73 | 29.18 | 31.00 | 31.00 | 3.33% | 2,591 |
| Dec 12, 2025 | 30.63 | 30.80 | 29.60 | 30.00 | 30.00 | 0.98% | 117 |
| Dec 11, 2025 | 30.00 | 31.00 | 29.16 | 29.71 | 29.71 | -0.64% | 1,109 |
| Dec 10, 2025 | 30.10 | 30.10 | 29.28 | 29.90 | 29.90 | -1.03% | 111 |
| Dec 9, 2025 | 28.50 | 32.01 | 28.50 | 30.21 | 30.21 | 3.35% | 8,283 |
| Dec 8, 2025 | 30.00 | 30.79 | 27.66 | 29.23 | 29.23 | -3.69% | 6,306 |
| Dec 5, 2025 | 30.14 | 31.10 | 29.51 | 30.35 | 30.35 | 0.30% | 2,466 |
| Dec 4, 2025 | 31.02 | 31.54 | 30.09 | 30.26 | 30.26 | -3.88% | 8,536 |
| Dec 3, 2025 | 31.60 | 32.00 | 30.42 | 31.48 | 31.48 | -0.69% | 2,091 |
| Dec 1, 2025 | 32.07 | 32.35 | 31.23 | 31.70 | 31.70 | -0.84% | 5,109 |