UK markets close in 1 hour 29 minutes
FTSE 100
8,365.89 -50.56 (-0.60%) FTSE 250
20,726.35 -57.02 (-0.27%) AIM
804.84 -2.25 (-0.28%) GBP/EUR
1.1758 +0.0052 (+0.45%) Bitcoin GBP
54,604.82 -791.59 (-1.43%) CMC Crypto 200
1,503.95 -22.47 (-1.47%)
Aro Granite Industries Limited (AROGRANITE.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 52.65 | 52.95 | 51.45 | 52.10 | 52.10 | 13,983 |
| 21 May 2024 | 52.55 | 52.80 | 51.25 | 51.85 | 51.85 | 12,099 |
| 17 May 2024 | 52.90 | 52.90 | 51.50 | 51.85 | 51.85 | 9,914 |
| 16 May 2024 | 51.55 | 52.95 | 51.30 | 51.65 | 51.65 | 6,676 |
| 15 May 2024 | 52.20 | 53.85 | 51.85 | 52.15 | 52.15 | 20,037 |
| 14 May 2024 | 51.40 | 52.55 | 51.35 | 52.20 | 52.20 | 3,835 |
| 13 May 2024 | 53.00 | 53.00 | 51.10 | 51.35 | 51.35 | 12,464 |
| 10 May 2024 | 51.55 | 52.50 | 50.80 | 51.30 | 51.30 | 16,456 |
| 09 May 2024 | 53.90 | 53.90 | 51.75 | 51.90 | 51.90 | 13,831 |
| 08 May 2024 | 53.00 | 54.80 | 51.25 | 53.30 | 53.30 | 27,223 |
| 07 May 2024 | 55.00 | 55.00 | 50.50 | 51.05 | 51.05 | 38,071 |
| 06 May 2024 | 55.70 | 55.70 | 54.10 | 54.20 | 54.20 | 26,095 |
| 03 May 2024 | 56.10 | 56.10 | 53.75 | 54.95 | 54.95 | 40,866 |
| 02 May 2024 | 56.20 | 56.20 | 55.15 | 55.30 | 55.30 | 31,835 |
| 30 Apr 2024 | 54.80 | 56.65 | 53.90 | 55.65 | 55.65 | 82,217 |
| 29 Apr 2024 | 54.25 | 55.20 | 53.30 | 53.70 | 53.70 | 28,020 |
| 26 Apr 2024 | 55.40 | 56.00 | 54.00 | 54.25 | 54.25 | 52,577 |
| 25 Apr 2024 | 52.20 | 58.90 | 52.20 | 54.65 | 54.65 | 302,996 |
| 24 Apr 2024 | 53.50 | 53.75 | 51.10 | 52.05 | 52.05 | 57,557 |
| 23 Apr 2024 | 54.00 | 55.75 | 51.90 | 53.10 | 53.10 | 218,530 |
| 22 Apr 2024 | 51.10 | 53.45 | 51.10 | 52.95 | 52.95 | 84,512 |
| 19 Apr 2024 | 50.40 | 51.90 | 49.85 | 50.35 | 50.35 | 43,199 |
| 18 Apr 2024 | 50.60 | 52.50 | 50.60 | 52.20 | 52.20 | 36,197 |
| 16 Apr 2024 | 50.80 | 51.00 | 49.65 | 49.85 | 49.85 | 11,382 |
| 15 Apr 2024 | 51.05 | 51.45 | 48.85 | 50.10 | 50.10 | 20,574 |
| 12 Apr 2024 | 50.40 | 53.80 | 49.30 | 52.80 | 52.80 | 72,072 |
| 10 Apr 2024 | 51.10 | 51.10 | 49.60 | 49.95 | 49.95 | 7,342 |
| 09 Apr 2024 | 50.10 | 50.90 | 49.35 | 50.15 | 50.15 | 15,889 |
| 08 Apr 2024 | 51.55 | 51.55 | 49.80 | 50.15 | 50.15 | 9,234 |
| 05 Apr 2024 | 50.80 | 50.80 | 50.10 | 50.45 | 50.45 | 10,333 |
| 04 Apr 2024 | 50.70 | 50.80 | 49.80 | 50.25 | 50.25 | 21,831 |
| 03 Apr 2024 | 47.75 | 51.25 | 47.75 | 49.85 | 49.85 | 57,012 |
| 02 Apr 2024 | 47.00 | 48.00 | 47.00 | 47.75 | 47.75 | 27,642 |
| 01 Apr 2024 | 45.00 | 47.75 | 45.00 | 46.85 | 46.85 | 23,312 |
| 28 Mar 2024 | 46.50 | 47.50 | 44.45 | 44.90 | 44.90 | 82,047 |
| 27 Mar 2024 | 46.80 | 49.85 | 45.30 | 45.80 | 45.80 | 176,722 |
| 26 Mar 2024 | 47.90 | 47.90 | 45.30 | 45.65 | 45.65 | 112,950 |
| 22 Mar 2024 | 47.85 | 48.75 | 46.50 | 47.10 | 47.10 | 37,601 |
| 21 Mar 2024 | 48.15 | 50.05 | 46.00 | 46.90 | 46.90 | 52,660 |
| 20 Mar 2024 | 47.25 | 49.30 | 47.00 | 48.10 | 48.10 | 39,126 |
| 19 Mar 2024 | 48.60 | 48.60 | 47.00 | 47.25 | 47.25 | 26,479 |
| 18 Mar 2024 | 51.15 | 51.15 | 47.45 | 47.85 | 47.85 | 23,238 |
| 15 Mar 2024 | 46.00 | 53.00 | 45.70 | 49.05 | 49.05 | 213,231 |
| 14 Mar 2024 | 42.75 | 47.30 | 41.10 | 46.25 | 46.25 | 48,301 |
| 13 Mar 2024 | 48.15 | 48.40 | 41.90 | 42.25 | 42.25 | 65,129 |
| 12 Mar 2024 | 50.15 | 51.80 | 46.45 | 48.70 | 48.70 | 42,493 |
| 11 Mar 2024 | 52.75 | 52.75 | 49.65 | 50.15 | 50.15 | 19,502 |
| 07 Mar 2024 | 51.70 | 53.10 | 50.25 | 50.90 | 50.90 | 20,753 |
| 06 Mar 2024 | 53.70 | 54.30 | 48.95 | 51.50 | 51.50 | 52,609 |
| 05 Mar 2024 | 55.25 | 55.90 | 53.15 | 54.05 | 54.05 | 35,187 |
| 04 Mar 2024 | 55.65 | 56.75 | 55.05 | 55.40 | 55.40 | 20,011 |
| 01 Mar 2024 | 53.55 | 56.50 | 53.55 | 55.35 | 55.35 | 34,518 |
| 29 Feb 2024 | 54.50 | 54.90 | 54.00 | 54.10 | 54.10 | 20,394 |
| 28 Feb 2024 | 54.75 | 54.80 | 52.10 | 54.05 | 54.05 | 41,497 |
| 27 Feb 2024 | 55.15 | 55.90 | 53.40 | 53.80 | 53.80 | 47,768 |
| 26 Feb 2024 | 56.25 | 57.25 | 54.70 | 55.15 | 55.15 | 29,981 |
| 23 Feb 2024 | 57.55 | 58.60 | 55.80 | 56.20 | 56.20 | 51,548 |
| 22 Feb 2024 | 54.90 | 59.25 | 53.70 | 57.55 | 57.55 | 214,493 |
| 21 Feb 2024 | 56.95 | 57.95 | 53.45 | 54.20 | 54.20 | 49,096 |
| 20 Feb 2024 | 56.80 | 57.95 | 55.95 | 57.05 | 57.05 | 35,989 |
| 19 Feb 2024 | 56.40 | 59.35 | 55.00 | 56.10 | 56.10 | 71,729 |
| 16 Feb 2024 | 56.10 | 57.75 | 53.55 | 55.25 | 55.25 | 51,106 |
| 15 Feb 2024 | 53.50 | 58.00 | 52.35 | 57.45 | 57.45 | 101,389 |
| 14 Feb 2024 | 52.75 | 54.45 | 51.50 | 52.45 | 52.45 | 86,182 |
| 13 Feb 2024 | 54.95 | 55.35 | 51.20 | 52.35 | 52.35 | 39,976 |
| 12 Feb 2024 | 56.50 | 58.05 | 52.10 | 53.20 | 53.20 | 40,291 |
| 09 Feb 2024 | 59.80 | 59.80 | 55.00 | 56.35 | 56.35 | 59,423 |
| 08 Feb 2024 | 59.25 | 60.20 | 58.00 | 58.25 | 58.25 | 30,687 |
| 07 Feb 2024 | 60.80 | 60.80 | 58.10 | 59.25 | 59.25 | 39,711 |
| 06 Feb 2024 | 61.85 | 61.85 | 59.00 | 59.40 | 59.40 | 33,602 |
| 05 Feb 2024 | 58.40 | 61.50 | 58.00 | 60.25 | 60.25 | 85,830 |
| 02 Feb 2024 | 64.25 | 65.40 | 57.00 | 58.40 | 58.40 | 269,158 |
| 01 Feb 2024 | 63.60 | 65.30 | 62.30 | 63.60 | 63.60 | 157,340 |
| 31 Jan 2024 | 63.95 | 64.00 | 61.70 | 62.35 | 62.35 | 71,472 |
| 30 Jan 2024 | 63.00 | 66.20 | 59.60 | 63.25 | 63.25 | 327,704 |
| 29 Jan 2024 | 62.05 | 64.30 | 61.00 | 62.30 | 62.30 | 105,386 |
| 25 Jan 2024 | 60.00 | 62.25 | 59.00 | 61.40 | 61.40 | 71,595 |
| 24 Jan 2024 | 56.85 | 62.50 | 56.75 | 60.30 | 60.30 | 145,970 |
| 23 Jan 2024 | 61.95 | 62.00 | 55.20 | 56.75 | 56.75 | 54,335 |
| 19 Jan 2024 | 60.90 | 61.55 | 58.05 | 58.85 | 58.85 | 82,839 |
| 18 Jan 2024 | 61.30 | 62.95 | 58.30 | 60.35 | 60.35 | 98,534 |
| 17 Jan 2024 | 58.80 | 62.10 | 56.10 | 60.35 | 60.35 | 162,752 |
| 16 Jan 2024 | 64.80 | 64.80 | 59.50 | 60.75 | 60.75 | 225,490 |
| 15 Jan 2024 | 67.30 | 69.30 | 63.05 | 65.00 | 65.00 | 802,008 |
| 12 Jan 2024 | 60.35 | 62.65 | 60.35 | 62.30 | 62.30 | 145,116 |
| 11 Jan 2024 | 59.45 | 60.50 | 58.20 | 59.95 | 59.95 | 94,727 |
| 10 Jan 2024 | 57.90 | 58.50 | 57.05 | 58.10 | 58.10 | 78,434 |
| 09 Jan 2024 | 56.70 | 58.60 | 56.50 | 57.90 | 57.90 | 93,949 |
| 08 Jan 2024 | 55.35 | 56.40 | 54.80 | 55.85 | 55.85 | 78,891 |
| 05 Jan 2024 | 55.10 | 56.90 | 54.10 | 55.00 | 55.00 | 43,363 |
| 04 Jan 2024 | 55.00 | 55.40 | 54.05 | 55.10 | 55.10 | 31,281 |
| 03 Jan 2024 | 53.35 | 55.50 | 53.35 | 55.05 | 55.05 | 41,911 |
| 02 Jan 2024 | 51.75 | 53.75 | 51.75 | 53.15 | 53.15 | 43,775 |
| 01 Jan 2024 | 50.40 | 51.20 | 50.00 | 51.20 | 51.20 | 23,308 |
| 29 Dec 2023 | 49.00 | 49.30 | 47.75 | 48.80 | 48.80 | 36,610 |
| 28 Dec 2023 | 49.50 | 49.90 | 48.70 | 49.00 | 49.00 | 13,469 |
| 27 Dec 2023 | 50.15 | 50.15 | 49.30 | 49.40 | 49.40 | 13,323 |
| 26 Dec 2023 | 49.00 | 49.90 | 47.50 | 49.15 | 49.15 | 16,103 |
| 22 Dec 2023 | 49.40 | 49.90 | 48.30 | 48.80 | 48.80 | 10,028 |
| 21 Dec 2023 | 49.30 | 50.55 | 47.10 | 49.25 | 49.25 | 8,609 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.