Art Nirman Limited (NSE:ARTNIRMAN)
India
· Delayed Price · Currency is INR 36.69
-2.97 (-7.49%)
Mar 9, 2026, 3:29 PM IST
Art Nirman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.45 | 40.45 | 35.70 | 36.69 | 36.69 | -7.49% | 12,589 |
| Mar 6, 2026 | 40.19 | 41.00 | 39.50 | 39.66 | 39.66 | 1.38% | 746 |
| Mar 5, 2026 | 39.21 | 40.30 | 39.00 | 39.12 | 39.12 | 0.31% | 355 |
| Mar 4, 2026 | 39.00 | 40.45 | 38.25 | 39.00 | 39.00 | -1.22% | 611 |
| Mar 2, 2026 | 36.70 | 41.80 | 36.70 | 39.48 | 39.48 | -2.42% | 90 |
| Feb 27, 2026 | 39.00 | 41.85 | 39.00 | 40.46 | 40.46 | 1.15% | 2,314 |
| Feb 26, 2026 | 40.71 | 42.85 | 38.00 | 40.00 | 40.00 | -1.70% | 52,854 |
| Feb 25, 2026 | 37.60 | 43.00 | 37.60 | 40.69 | 40.69 | 0.49% | 838 |
| Feb 24, 2026 | 41.40 | 42.85 | 40.05 | 40.49 | 40.49 | -2.17% | 1,908 |
| Feb 23, 2026 | 41.16 | 42.50 | 40.02 | 41.39 | 41.39 | -1.97% | 1,156 |
| Feb 20, 2026 | 43.45 | 43.45 | 41.10 | 42.22 | 42.22 | -0.38% | 603 |
| Feb 19, 2026 | 43.60 | 44.20 | 41.05 | 42.38 | 42.38 | 4.18% | 2,341 |
| Feb 18, 2026 | 43.21 | 44.49 | 40.50 | 40.68 | 40.68 | -5.40% | 136 |
| Feb 17, 2026 | 42.71 | 44.00 | 42.71 | 43.00 | 43.00 | 0.68% | 1,288 |
| Feb 16, 2026 | 42.10 | 42.99 | 41.10 | 42.71 | 42.71 | 3.21% | 1,397 |
| Feb 13, 2026 | 44.11 | 44.11 | 39.71 | 41.38 | 41.38 | -6.19% | 3,194 |
| Feb 12, 2026 | 43.90 | 44.90 | 43.90 | 44.11 | 44.11 | 0.48% | 113 |
| Feb 11, 2026 | 44.00 | 44.00 | 43.10 | 43.90 | 43.90 | 2.09% | 657 |
| Feb 10, 2026 | 42.52 | 43.00 | 42.52 | 43.00 | 43.00 | 0.96% | 21 |
| Feb 9, 2026 | 44.32 | 45.00 | 41.99 | 42.59 | 42.59 | -4.18% | 2,183 |
| Feb 6, 2026 | 44.45 | 44.50 | 44.45 | 44.45 | 44.45 | -0.11% | 673 |
| Feb 5, 2026 | 45.90 | 45.90 | 44.50 | 44.50 | 44.50 | - | 8 |
| Feb 4, 2026 | 44.65 | 44.65 | 44.43 | 44.50 | 44.50 | 3.63% | 2,171 |
| Feb 3, 2026 | 41.60 | 42.95 | 41.60 | 42.94 | 42.94 | 3.90% | 2,226 |
| Feb 2, 2026 | 42.00 | 42.00 | 40.18 | 41.33 | 41.33 | -1.60% | 843 |
| Feb 1, 2026 | 43.90 | 43.90 | 41.00 | 42.00 | 42.00 | 0.02% | 400 |
| Jan 30, 2026 | 41.34 | 42.99 | 41.34 | 41.99 | 41.99 | -3.47% | 3,140 |
| Jan 29, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% | 2 |
| Jan 28, 2026 | 43.00 | 43.88 | 43.00 | 43.00 | 43.00 | -2.01% | 323 |
| Jan 27, 2026 | 44.95 | 44.95 | 43.88 | 43.88 | 43.88 | 2.05% | 39 |
| Jan 23, 2026 | 42.58 | 43.00 | 42.58 | 43.00 | 43.00 | 0.99% | 32 |
| Jan 22, 2026 | 42.70 | 43.00 | 42.00 | 42.58 | 42.58 | -0.19% | 110 |
| Jan 21, 2026 | 42.66 | 43.00 | 42.66 | 42.66 | 42.66 | - | 361 |
| Jan 20, 2026 | 44.90 | 44.94 | 42.66 | 42.66 | 42.66 | -4.99% | 8,501 |
| Jan 19, 2026 | 44.00 | 47.88 | 44.00 | 44.90 | 44.90 | -2.11% | 270 |
| Jan 16, 2026 | 45.86 | 46.54 | 45.86 | 45.87 | 45.87 | -2.40% | 3,431 |
| Jan 13, 2026 | 46.30 | 47.14 | 46.30 | 47.00 | 47.00 | -0.11% | 479 |
| Jan 12, 2026 | 47.06 | 47.06 | 47.05 | 47.05 | 47.05 | - | 12 |
| Jan 8, 2026 | 47.50 | 47.50 | 47.05 | 47.05 | 47.05 | -0.95% | 64 |
| Jan 7, 2026 | 48.39 | 49.44 | 47.04 | 47.50 | 47.50 | -1.76% | 1,802 |
| Jan 6, 2026 | 48.39 | 48.39 | 48.34 | 48.35 | 48.35 | 0.04% | 114 |
| Jan 5, 2026 | 47.60 | 48.85 | 46.53 | 48.33 | 48.33 | 3.56% | 343 |
| Jan 2, 2026 | 47.50 | 49.68 | 46.50 | 46.67 | 46.67 | -2.16% | 4,304 |
| Jan 1, 2026 | 46.31 | 48.50 | 46.31 | 47.70 | 47.70 | 3.09% | 192 |
| Dec 31, 2025 | 46.00 | 46.27 | 46.00 | 46.27 | 46.27 | -0.52% | 7 |
| Dec 30, 2025 | 47.16 | 47.16 | 46.50 | 46.51 | 46.51 | -1.90% | 1,470 |
| Dec 29, 2025 | 46.75 | 48.34 | 46.75 | 47.41 | 47.41 | -2.59% | 610 |
| Dec 26, 2025 | 48.35 | 50.35 | 47.15 | 48.67 | 48.67 | 0.66% | 588 |
| Dec 24, 2025 | 49.29 | 49.50 | 48.12 | 48.35 | 48.35 | 2.11% | 1,230 |
| Dec 23, 2025 | 48.17 | 49.36 | 47.00 | 47.35 | 47.35 | 0.25% | 283 |
| Dec 22, 2025 | 45.51 | 48.98 | 45.51 | 47.23 | 47.23 | 0.38% | 2,000 |
| Dec 19, 2025 | 49.90 | 49.90 | 46.16 | 47.05 | 47.05 | -1.36% | 1,227 |
| Dec 18, 2025 | 52.50 | 52.50 | 47.70 | 47.70 | 47.70 | -5.00% | 4,259 |
| Dec 17, 2025 | 52.50 | 52.58 | 50.08 | 50.21 | 50.21 | 0.26% | 6,494 |
| Dec 16, 2025 | 47.70 | 50.08 | 47.70 | 50.08 | 50.08 | 4.99% | 1,948 |
| Dec 15, 2025 | 45.75 | 47.76 | 45.11 | 47.70 | 47.70 | 4.86% | 2,523 |
| Dec 12, 2025 | 44.96 | 46.60 | 44.96 | 45.49 | 45.49 | -0.85% | 3,897 |
| Dec 11, 2025 | 45.66 | 47.00 | 45.66 | 45.88 | 45.88 | - | 189 |
| Dec 10, 2025 | 46.85 | 47.25 | 45.15 | 45.88 | 45.88 | -2.07% | 973 |
| Dec 9, 2025 | 47.48 | 47.48 | 45.03 | 46.85 | 46.85 | 2.03% | 4,001 |
| Dec 8, 2025 | 47.00 | 49.20 | 45.77 | 45.92 | 45.92 | -4.69% | 6,418 |
| Dec 5, 2025 | 46.83 | 49.88 | 46.83 | 48.18 | 48.18 | -2.23% | 2,176 |
| Dec 4, 2025 | 49.62 | 50.01 | 48.77 | 49.28 | 49.28 | -4.01% | 1,335 |
| Dec 3, 2025 | 49.33 | 51.60 | 48.16 | 51.34 | 51.34 | 4.07% | 538 |
| Dec 2, 2025 | 49.33 | 49.33 | 49.32 | 49.33 | 49.33 | - | 882 |
| Dec 1, 2025 | 51.10 | 51.10 | 49.33 | 49.33 | 49.33 | -1.95% | 1,193 |
| Nov 28, 2025 | 50.65 | 51.00 | 50.00 | 50.31 | 50.31 | -1.16% | 427 |
| Nov 27, 2025 | 48.00 | 51.50 | 48.00 | 50.90 | 50.90 | 3.77% | 2,103 |
| Nov 26, 2025 | 51.90 | 51.90 | 48.01 | 49.05 | 49.05 | -0.91% | 1,822 |
| Nov 25, 2025 | 51.40 | 51.40 | 49.39 | 49.50 | 49.50 | -4.79% | 2,858 |
| Nov 24, 2025 | 52.00 | 52.90 | 51.99 | 51.99 | 51.99 | 0.87% | 3,313 |
| Nov 21, 2025 | 49.11 | 51.63 | 48.99 | 51.54 | 51.54 | 4.80% | 2,929 |
| Nov 20, 2025 | 50.11 | 51.97 | 49.00 | 49.18 | 49.18 | -3.36% | 2,859 |
| Nov 19, 2025 | 50.10 | 51.98 | 50.04 | 50.89 | 50.89 | 1.70% | 1,224 |
| Nov 18, 2025 | 50.99 | 52.40 | 50.00 | 50.04 | 50.04 | -4.32% | 7,817 |
| Nov 17, 2025 | 55.60 | 55.60 | 50.73 | 52.30 | 52.30 | -2.06% | 4,536 |
| Nov 14, 2025 | 54.85 | 54.85 | 51.72 | 53.40 | 53.40 | 1.12% | 1,800 |
| Nov 13, 2025 | 51.78 | 53.29 | 51.78 | 52.81 | 52.81 | 4.04% | 3,670 |
| Nov 12, 2025 | 52.36 | 54.00 | 49.74 | 50.76 | 50.76 | -3.06% | 8,812 |
| Nov 11, 2025 | 54.40 | 54.65 | 51.50 | 52.36 | 52.36 | -1.36% | 2,106 |
| Nov 10, 2025 | 56.10 | 56.10 | 52.25 | 53.08 | 53.08 | -3.49% | 2,038 |
| Nov 7, 2025 | 55.00 | 55.90 | 55.00 | 55.00 | 55.00 | -2.24% | 945 |
| Nov 6, 2025 | 54.32 | 56.78 | 54.32 | 56.26 | 56.26 | 3.57% | 2,251 |
| Nov 4, 2025 | 56.90 | 56.90 | 54.00 | 54.32 | 54.32 | -4.35% | 3,603 |
| Nov 3, 2025 | 57.90 | 57.90 | 53.90 | 56.79 | 56.79 | 0.09% | 5,934 |
| Oct 31, 2025 | 58.55 | 58.55 | 55.50 | 56.74 | 56.74 | -1.36% | 2,170 |
| Oct 30, 2025 | 55.10 | 57.89 | 54.79 | 57.52 | 57.52 | 3.83% | 4,851 |
| Oct 29, 2025 | 56.10 | 57.35 | 55.09 | 55.40 | 55.40 | -4.47% | 10,381 |
| Oct 28, 2025 | 63.60 | 63.60 | 57.99 | 57.99 | 57.99 | -5.01% | 6,051 |
| Oct 27, 2025 | 66.97 | 66.97 | 61.05 | 61.05 | 61.05 | -5.01% | 36,901 |
| Oct 24, 2025 | 60.01 | 64.27 | 60.01 | 64.27 | 64.27 | 9.99% | 42,050 |
| Oct 23, 2025 | 51.20 | 58.43 | 50.00 | 58.43 | 58.43 | 10.00% | 84,214 |
| Oct 21, 2025 | 51.90 | 54.00 | 50.10 | 53.12 | 53.12 | 6.99% | 1,472 |
| Oct 20, 2025 | 52.00 | 52.20 | 49.00 | 49.65 | 49.65 | -2.70% | 2,156 |
| Oct 17, 2025 | 49.96 | 51.74 | 48.31 | 51.03 | 51.03 | 6.87% | 2,976 |
| Oct 16, 2025 | 47.51 | 49.69 | 47.51 | 47.75 | 47.75 | -2.15% | 955 |
| Oct 15, 2025 | 48.10 | 52.00 | 47.60 | 48.80 | 48.80 | 2.52% | 6,488 |
| Oct 14, 2025 | 48.50 | 48.50 | 47.60 | 47.60 | 47.60 | -3.25% | 71 |
| Oct 13, 2025 | 49.40 | 49.99 | 48.10 | 49.20 | 49.20 | -3.15% | 1,718 |
| Oct 10, 2025 | 50.04 | 50.98 | 49.80 | 50.80 | 50.80 | 2.01% | 767 |