ARSS Infrastructure Projects Limited (BOM:533163)
India
· Delayed Price · Currency is INR 54.84
+2.61 (5.00%)
At close: Sep 3, 2025
BOM:533163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 5.00% | 9,636 |
| Sep 2, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 4.98% | 1,754 |
| Sep 1, 2025 | 48.00 | 49.75 | 48.00 | 49.75 | 49.75 | 4.98% | 9,130 |
| Aug 29, 2025 | 47.00 | 47.39 | 47.00 | 47.39 | 47.39 | 4.98% | 1,744 |
| Aug 28, 2025 | 44.50 | 45.95 | 44.00 | 45.14 | 45.14 | -1.01% | 1,578 |
| Aug 26, 2025 | 47.45 | 47.45 | 45.60 | 45.60 | 45.60 | -5.00% | 463 |
| Aug 25, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.91% | 1 |
| Aug 22, 2025 | 52.00 | 52.00 | 47.12 | 49.44 | 49.44 | -0.32% | 417 |
| Aug 21, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 5.00% | 25 |
| Aug 20, 2025 | 45.60 | 49.28 | 44.60 | 47.24 | 47.24 | 0.64% | 6,536 |
| Aug 19, 2025 | 48.00 | 48.95 | 46.83 | 46.94 | 46.94 | -4.77% | 494 |
| Aug 18, 2025 | 49.24 | 50.15 | 49.24 | 49.29 | 49.29 | 0.10% | 3,700 |
| Aug 14, 2025 | 49.23 | 49.50 | 49.23 | 49.24 | 49.24 | -4.92% | 3,146 |
| Aug 13, 2025 | 51.82 | 51.82 | 51.79 | 51.79 | 51.79 | -4.99% | 734 |
| Aug 12, 2025 | 55.00 | 55.00 | 54.51 | 54.51 | 54.51 | -4.99% | 1,433 |
| Aug 11, 2025 | 59.00 | 59.00 | 55.00 | 57.37 | 57.37 | 0.65% | 1,517 |
| Aug 8, 2025 | 56.00 | 58.50 | 55.01 | 57.00 | 57.00 | 0.44% | 2,082 |
| Aug 7, 2025 | 54.36 | 58.90 | 54.36 | 56.75 | 56.75 | -0.47% | 1,663 |
| Aug 6, 2025 | 54.50 | 57.63 | 54.03 | 57.02 | 57.02 | 1.48% | 3,923 |
| Aug 5, 2025 | 53.50 | 56.50 | 53.50 | 56.19 | 56.19 | 0.34% | 960 |
| Aug 4, 2025 | 53.18 | 56.00 | 53.18 | 56.00 | 56.00 | 0.86% | 4,823 |
| Aug 1, 2025 | 57.45 | 57.45 | 53.25 | 55.52 | 55.52 | -0.41% | 2,375 |
| Jul 31, 2025 | 53.02 | 56.10 | 52.87 | 55.75 | 55.75 | 0.34% | 6,108 |
| Jul 30, 2025 | 55.63 | 56.50 | 53.20 | 55.56 | 55.56 | -0.14% | 2,828 |
| Jul 29, 2025 | 55.00 | 56.00 | 53.11 | 55.64 | 55.64 | 1.04% | 3,320 |
| Jul 28, 2025 | 54.28 | 55.80 | 51.57 | 55.07 | 55.07 | 1.46% | 5,336 |
| Jul 25, 2025 | 54.15 | 54.28 | 52.00 | 54.28 | 54.28 | 0.17% | 28,175 |
| Jul 24, 2025 | 54.45 | 54.45 | 52.00 | 54.19 | 54.19 | 4.47% | 912 |
| Jul 23, 2025 | 51.87 | 51.87 | 50.00 | 51.87 | 51.87 | 5.00% | 1,500 |
| Jul 22, 2025 | 48.20 | 49.40 | 48.20 | 49.40 | 49.40 | 4.88% | 3,459 |
| Jul 21, 2025 | 46.92 | 47.50 | 45.51 | 47.10 | 47.10 | 2.39% | 4,854 |
| Jul 18, 2025 | 45.45 | 46.90 | 44.50 | 46.00 | 46.00 | 1.21% | 5,577 |
| Jul 17, 2025 | 43.50 | 45.45 | 42.10 | 45.45 | 45.45 | 3.58% | 5,029 |
| Jul 16, 2025 | 44.42 | 44.42 | 42.50 | 43.88 | 43.88 | -0.72% | 2,121 |
| Jul 15, 2025 | 41.11 | 44.50 | 41.11 | 44.20 | 44.20 | 2.67% | 2,337 |
| Jul 14, 2025 | 42.99 | 43.05 | 41.11 | 43.05 | 43.05 | 4.87% | 12,650 |
| Jul 11, 2025 | 43.00 | 43.00 | 41.00 | 41.05 | 41.05 | -4.53% | 3,090 |
| Jul 10, 2025 | 42.01 | 43.00 | 41.03 | 43.00 | 43.00 | - | 1,952 |
| Jul 9, 2025 | 44.25 | 44.95 | 41.62 | 43.00 | 43.00 | 0.42% | 3,977 |
| Jul 8, 2025 | 40.13 | 44.00 | 40.13 | 42.82 | 42.82 | 1.37% | 20,339 |
| Jul 7, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -4.99% | 15,175 |
| Jul 4, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -4.98% | 2,235 |
| Jul 3, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -4.99% | 6 |
| Jul 2, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -5.00% | 654 |
| Jul 1, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | -4.99% | 188 |
| Jun 9, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -5.00% | 500 |
| May 26, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -5.00% | 10,901 |
| May 21, 2025 | 60.45 | 60.45 | 59.74 | 60.45 | 60.45 | 4.98% | 27,888 |
| May 20, 2025 | 54.95 | 57.58 | 54.95 | 57.58 | 57.58 | 5.00% | 15,112 |
| May 19, 2025 | 54.98 | 54.98 | 52.70 | 54.84 | 54.84 | 4.72% | 10,862 |
| May 16, 2025 | 52.10 | 52.37 | 52.00 | 52.37 | 52.37 | 4.99% | 25,227 |
| May 15, 2025 | 48.15 | 49.88 | 48.15 | 49.88 | 49.88 | 4.99% | 7,241 |
| May 14, 2025 | 45.25 | 47.51 | 45.25 | 47.51 | 47.51 | 4.99% | 14,042 |
| May 13, 2025 | 45.50 | 45.50 | 42.35 | 45.25 | 45.25 | 2.14% | 2,764 |
| May 12, 2025 | 44.50 | 45.18 | 42.11 | 44.30 | 44.30 | 2.95% | 2,405 |
| May 9, 2025 | 41.50 | 43.46 | 41.00 | 43.03 | 43.03 | 3.69% | 6,994 |
| May 8, 2025 | 40.46 | 42.00 | 40.46 | 41.50 | 41.50 | -2.54% | 4,601 |
| May 7, 2025 | 43.49 | 43.49 | 40.25 | 42.58 | 42.58 | 2.13% | 527 |
| May 6, 2025 | 42.08 | 42.08 | 40.08 | 41.69 | 41.69 | 4.02% | 1,984 |
| May 5, 2025 | 41.00 | 41.51 | 40.05 | 40.08 | 40.08 | 1.37% | 2,141 |
| May 2, 2025 | 38.64 | 40.57 | 37.79 | 39.54 | 39.54 | 2.33% | 3,029 |
| Apr 28, 2025 | 38.73 | 38.73 | 35.35 | 38.64 | 38.64 | 4.74% | 13,663 |
| Apr 21, 2025 | 38.80 | 40.75 | 36.89 | 36.89 | 36.89 | -5.00% | 5,436 |
| Apr 15, 2025 | 35.15 | 38.83 | 35.15 | 38.83 | 38.83 | 4.97% | 5,303 |
| Apr 7, 2025 | 34.11 | 37.00 | 34.11 | 36.99 | 36.99 | 3.04% | 6,339 |
| Apr 1, 2025 | 36.00 | 36.10 | 32.70 | 35.90 | 35.90 | 4.39% | 6,263 |
| Mar 24, 2025 | 34.36 | 36.00 | 34.36 | 34.39 | 34.39 | -4.89% | 6,874 |
| Mar 13, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 4.99% | 1,580 |
| Mar 12, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 5.00% | 2,385 |
| Mar 11, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 4.99% | 330 |
| Mar 10, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 4.97% | 1,500 |
| Mar 7, 2025 | 28.35 | 29.76 | 28.21 | 29.76 | 29.76 | 4.97% | 2,340 |
| Mar 6, 2025 | 28.00 | 28.35 | 28.00 | 28.35 | 28.35 | 5.00% | 1,038 |
| Mar 5, 2025 | 28.02 | 28.02 | 26.00 | 27.00 | 27.00 | 1.16% | 5,476 |
| Mar 4, 2025 | 26.40 | 28.22 | 26.40 | 26.69 | 26.69 | -0.78% | 4,352 |