Aro Granite Industries Ltd

AROG
🏛️ india →
37.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 82.00 85.00 79.60 81.45 0.2M
2021-12-30 82.00 82.05 78.65 79.65 0.1M
2021-12-29 83.00 86.85 80.60 81.50 0.3M
2021-12-28 75.50 84.60 74.30 83.00 0.5M
2021-12-27 75.90 75.90 73.60 74.35 0.0M
2021-12-24 76.40 76.40 73.05 73.45 0.0M
2021-12-23 76.60 77.00 74.10 74.50 0.1M
2021-12-22 75.00 78.10 74.95 76.55 0.2M
2021-12-21 69.00 74.90 69.00 73.10 0.1M
2021-12-20 72.80 72.80 67.30 68.45 0.1M
2021-12-17 75.00 75.00 71.90 73.00 0.1M
2021-12-16 77.85 77.85 74.25 74.70 0.1M
2021-12-15 78.90 80.00 75.30 76.00 0.1M
2021-12-14 77.50 79.80 77.00 78.95 0.1M
2021-12-13 81.00 81.85 77.00 78.00 0.1M
2021-12-10 82.45 83.45 79.05 80.60 0.2M
2021-12-09 80.10 84.80 80.10 81.55 0.4M
2021-12-08 82.00 83.45 79.70 80.30 0.2M
2021-12-07 80.90 84.00 79.35 81.25 0.5M
2021-12-06 77.20 81.90 76.40 78.85 0.5M
2021-12-03 77.80 77.80 74.70 75.45 0.1M
2021-12-02 74.65 78.40 74.10 76.30 0.1M
2021-12-01 73.00 77.10 73.00 75.60 0.2M
2021-11-30 75.50 78.15 71.20 72.80 0.2M
2021-11-29 79.10 81.35 74.05 75.70 0.5M
2021-11-26 77.90 80.55 72.20 76.90 1.1M
2021-11-25 63.00 75.30 62.55 75.25 0.6M
2021-11-24 61.65 63.75 61.65 62.75 0.0M
2021-11-23 62.30 63.40 60.25 62.45 0.0M
2021-11-22 65.70 66.55 61.05 61.75 0.0M
2021-11-18 67.00 67.40 65.05 65.70 0.0M
2021-11-17 67.00 68.75 66.00 67.45 0.1M
2021-11-16 67.15 67.95 66.35 66.55 0.0M
2021-11-15 67.20 69.95 66.50 66.90 0.1M
2021-11-12 67.20 67.90 66.75 67.35 0.0M
2021-11-11 69.60 69.60 67.00 67.30 0.1M
2021-11-10 69.45 69.70 68.20 68.95 0.1M
2021-11-09 71.00 71.00 69.00 69.35 0.0M
2021-11-08 70.05 71.90 68.60 70.05 0.1M
2021-11-04 69.95 70.80 68.95 70.05 0.0M
2021-11-03 68.60 71.80 68.50 68.95 0.1M
2021-11-02 69.60 71.50 68.30 69.85 0.1M
2021-11-01 68.40 73.80 67.05 69.60 0.7M
2021-10-29 64.65 68.00 62.05 66.80 0.1M
2021-10-28 65.65 66.05 62.80 63.35 0.0M
2021-10-27 65.45 67.00 64.65 65.55 0.0M
2021-10-26 64.00 65.80 63.85 65.45 0.0M
2021-10-25 66.35 68.40 60.35 63.30 0.2M
2021-10-22 63.50 66.65 63.05 65.60 0.1M
2021-10-21 62.35 63.90 62.35 62.70 0.0M
2021-10-20 63.00 64.30 61.80 62.25 0.0M
2021-10-19 63.05 63.75 62.70 63.20 0.1M
2021-10-18 63.80 64.05 63.30 63.40 0.0M
2021-10-14 64.25 64.95 63.55 63.70 0.0M
2021-10-13 66.15 67.40 63.85 64.25 0.1M
2021-10-12 65.50 67.60 64.45 66.05 0.1M
2021-10-11 64.95 66.40 63.85 64.80 0.0M
2021-10-08 64.50 64.50 63.35 63.90 0.0M
2021-10-07 63.65 64.75 63.65 63.90 0.1M
2021-10-06 65.00 65.00 63.50 63.60 0.0M
2021-10-05 63.10 65.00 63.10 63.75 0.0M
2021-10-04 63.00 64.75 63.00 63.65 0.0M
2021-10-01 63.25 67.90 62.90 63.75 0.0M
2021-09-30 63.75 65.20 63.05 63.45 0.0M
2021-09-29 63.00 66.70 62.45 63.80 0.1M
2021-09-28 64.65 64.65 62.00 63.00 0.1M
2021-09-27 66.85 66.85 63.15 63.75 0.0M
2021-09-24 67.20 67.40 64.90 65.10 0.0M
2021-09-23 66.80 67.20 66.00 66.15 0.0M
2021-09-22 67.30 67.30 65.80 66.05 0.0M
2021-09-21 65.20 67.40 65.10 65.95 0.0M
2021-09-20 67.00 68.50 65.00 65.20 0.0M
2021-09-17 68.85 70.25 66.05 66.90 0.1M
2021-09-16 69.70 70.80 68.60 68.85 0.0M
2021-09-15 71.50 71.55 69.65 70.00 0.1M
2021-09-14 72.00 72.45 69.70 69.85 0.1M
2021-09-13 68.60 72.05 67.15 70.70 0.1M
2021-09-09 70.45 70.45 68.50 69.10 0.0M
2021-09-08 68.50 71.95 68.30 69.00 0.1M
2021-09-07 70.55 70.55 68.60 68.95 0.0M
2021-09-06 70.00 71.00 69.20 69.60 0.1M
2021-09-03 71.60 72.00 70.00 70.50 0.1M
2021-09-02 70.85 71.10 69.50 69.80 0.0M
2021-09-01 70.60 71.45 68.35 69.50 0.1M
2021-08-31 70.80 71.10 69.30 69.65 0.0M
2021-08-30 71.95 71.95 70.00 70.30 0.0M
2021-08-27 70.95 71.80 70.20 70.65 0.0M
2021-08-26 71.60 72.30 70.05 70.35 0.0M
2021-08-25 72.55 74.00 70.00 71.00 0.2M
2021-08-24 69.85 72.85 67.20 71.65 0.1M
2021-08-23 70.90 73.30 67.00 67.40 0.1M
2021-08-20 74.00 74.70 69.70 70.50 0.1M
2021-08-18 72.45 77.00 69.45 74.40 0.9M
2021-08-17 75.60 76.00 71.00 71.95 0.1M
2021-08-16 76.50 77.00 73.10 75.60 0.7M
2021-08-13 69.45 77.40 68.80 74.75 1.1M
2021-08-12 68.80 72.40 68.70 70.15 0.1M
2021-08-11 69.70 69.70 62.00 68.05 0.2M
2021-08-10 75.00 75.00 66.80 68.85 0.2M
2021-08-09 74.00 75.55 72.40 73.85 0.2M
2021-08-06 71.00 73.30 70.95 72.55 0.1M
2021-08-05 72.90 73.00 69.30 70.90 0.2M
2021-08-04 75.95 77.45 72.00 72.95 0.1M
2021-08-03 73.40 76.60 73.40 75.40 0.1M
2021-08-02 77.95 78.30 75.40 76.05 0.2M
2021-07-30 75.70 78.00 75.50 76.95 0.4M
2021-07-29 73.15 77.40 72.40 75.75 0.6M
2021-07-28 73.20 73.75 71.20 73.10 0.2M
2021-07-27 69.00 74.80 67.75 72.65 0.5M
2021-07-26 67.50 70.85 66.80 67.75 0.2M
2021-07-23 68.50 69.25 67.00 67.50 0.1M
2021-07-22 69.25 69.65 67.55 67.90 0.1M
2021-07-20 69.50 70.10 67.20 68.00 0.1M
2021-07-19 69.75 72.35 68.30 69.50 0.1M
2021-07-16 72.00 72.80 69.80 70.15 0.2M
2021-07-15 73.25 74.10 70.80 71.20 0.2M
2021-07-14 75.85 76.50 72.50 73.20 0.5M
2021-07-13 74.00 74.75 72.50 74.00 0.5M
2021-07-12 73.00 75.20 72.45 72.90 0.3M
2021-07-09 72.80 73.70 71.10 72.90 0.2M
2021-07-08 72.00 75.30 71.00 72.40 1.2M
2021-07-07 66.00 70.30 65.00 69.30 0.3M
2021-07-06 67.90 71.00 64.90 65.70 0.5M
2021-07-05 67.35 70.90 65.80 67.55 0.3M
2021-07-02 70.00 70.25 66.10 67.15 0.3M
2021-07-01 68.50 72.45 68.50 69.95 0.9M
2021-06-30 62.00 70.30 62.00 67.35 2.6M
2021-06-29 61.50 61.50 59.00 60.30 0.2M
2021-06-28 61.40 62.25 60.00 60.45 0.7M
2021-06-25 56.70 60.95 54.35 59.45 1.0M
2021-06-24 55.55 56.20 54.25 54.50 0.0M
2021-06-23 54.95 57.50 54.95 55.50 0.1M
2021-06-22 58.00 58.00 55.20 55.80 0.1M
2021-06-21 54.15 57.50 54.00 56.40 0.1M
2021-06-18 60.95 61.45 54.45 56.35 0.6M
2021-06-17 54.10 59.50 54.10 59.00 0.7M
2021-06-16 53.75 56.20 53.40 54.95 0.1M
2021-06-15 54.35 54.35 53.20 53.75 0.0M
2021-06-14 53.15 54.00 52.20 53.60 0.0M
2021-06-11 54.90 57.00 53.20 53.85 0.2M
2021-06-10 52.45 55.80 52.00 53.85 0.1M
2021-06-09 54.95 54.95 51.20 51.85 0.1M
2021-06-08 54.35 55.25 53.50 53.85 0.0M
2021-06-07 57.40 57.40 53.25 54.05 0.1M
2021-06-04 57.40 57.50 54.90 55.15 0.1M
2021-06-03 54.35 58.00 53.40 56.50 0.2M
2021-06-02 54.40 54.70 52.60 54.35 0.1M
2021-06-01 61.00 62.40 52.85 54.05 0.8M
2021-05-31 52.80 54.55 51.15 53.85 0.1M
2021-05-28 51.45 55.40 51.10 51.55 0.4M
2021-05-27 52.10 53.35 51.00 51.45 0.1M
2021-05-26 54.35 54.85 52.25 52.65 0.1M
2021-05-25 54.00 55.50 53.00 53.70 0.6M
2021-05-24 50.75 53.05 48.90 52.35 0.5M
2021-05-21 50.10 50.70 48.15 48.90 0.0M
2021-05-20 49.70 51.15 49.00 50.00 0.0M
2021-05-19 51.70 52.50 49.60 49.90 0.0M
2021-05-18 46.70 52.50 46.70 50.60 0.3M
2021-05-17 47.40 48.55 46.30 46.70 0.0M
2021-05-14 50.70 51.25 48.05 48.20 0.0M
2021-05-12 52.00 52.85 49.45 50.00 0.5M
2021-05-11 45.75 49.70 45.45 49.30 0.2M
2021-05-10 43.40 46.80 43.40 45.70 0.1M
2021-05-07 43.90 43.95 42.50 43.40 0.0M
2021-05-06 42.65 43.15 42.05 42.55 0.0M
2021-05-05 44.75 44.75 42.15 42.90 0.0M
2021-05-04 43.35 44.15 43.35 43.60 0.0M
2021-05-03 45.85 45.85 41.85 43.00 0.0M
2021-04-30 45.95 45.95 44.00 44.40 0.0M
2021-04-29 46.80 46.80 43.65 44.20 0.0M
2021-04-28 46.85 47.00 44.70 45.35 0.0M
2021-04-27 45.60 48.45 45.50 46.95 0.3M
2021-04-26 39.30 45.70 39.10 45.00 0.1M
2021-04-23 40.10 40.35 38.65 40.15 0.0M
2021-04-22 39.50 40.45 37.50 40.10 0.0M
2021-04-20 37.60 39.70 37.60 38.90 0.0M
2021-04-19 38.75 38.75 36.30 37.60 0.0M
2021-04-16 39.55 39.55 39.00 39.20 0.0M
2021-04-15 39.90 39.90 38.60 39.05 0.0M
2021-04-13 37.55 40.15 37.55 39.80 0.0M
2021-04-12 40.15 40.30 37.85 38.20 0.0M
2021-04-09 41.75 41.80 40.95 41.30 0.0M
2021-04-08 41.75 42.40 40.60 41.10 0.0M
2021-04-07 39.90 41.75 39.90 40.70 0.0M
2021-04-06 40.30 41.40 39.45 40.30 0.0M
2021-04-05 42.00 42.00 40.05 40.70 0.0M
2021-04-01 40.85 42.90 40.85 41.85 0.0M
2021-03-31 40.55 41.70 40.05 41.05 0.0M
2021-03-30 41.00 41.85 40.00 40.65 0.0M
2021-03-26 41.85 41.85 39.80 40.20 0.0M
2021-03-25 43.30 43.30 40.40 40.60 0.1M
2021-03-24 43.65 43.65 40.30 40.75 0.0M
2021-03-23 43.65 43.65 42.35 42.95 0.0M
2021-03-22 43.00 43.50 39.65 42.50 0.1M
2021-03-19 43.00 45.00 41.10 43.10 0.0M
2021-03-18 45.50 48.80 43.20 43.70 0.2M
2021-03-17 45.35 45.80 44.85 45.10 0.0M
2021-03-16 45.95 46.45 45.00 45.55 0.0M
2021-03-15 47.00 47.00 45.50 45.85 0.0M
2021-03-12 47.50 47.50 45.00 45.40 0.0M
2021-03-10 47.00 47.00 45.70 46.55 0.0M
2021-03-09 47.55 48.10 45.05 45.50 0.0M
2021-03-08 49.50 49.55 46.75 47.40 0.1M
2021-03-05 50.15 52.10 49.00 49.25 0.0M
2021-03-04 49.40 52.00 49.40 50.20 0.1M
2021-03-03 51.60 53.50 48.10 49.40 0.1M
2021-03-02 47.15 51.95 46.80 51.20 0.4M
2021-03-01 45.00 47.50 45.00 46.75 0.1M
2021-02-26 46.05 46.40 45.15 45.40 0.0M
2021-02-25 47.40 47.45 45.00 46.30 0.0M
2021-02-24 44.70 51.70 42.30 46.50 0.0M
2021-02-23 43.35 44.90 42.50 43.15 0.0M
2021-02-22 44.60 45.80 43.25 44.00 0.0M
2021-02-19 46.30 46.30 44.60 44.90 0.0M
2021-02-18 45.40 46.90 44.70 46.25 0.0M
2021-02-17 44.15 45.50 43.35 44.95 0.0M
2021-02-16 44.70 45.35 42.75 44.25 0.0M
2021-02-15 44.45 45.55 42.25 42.75 0.0M
2021-02-12 42.85 43.85 42.85 43.10 0.0M
2021-02-11 44.25 44.40 42.20 42.85 0.0M
2021-02-10 45.00 45.55 43.20 43.60 0.0M
2021-02-09 44.55 45.00 42.60 43.70 0.0M
2021-02-08 45.65 45.65 44.20 44.55 0.0M
2021-02-05 46.45 48.60 44.95 45.15 0.0M
2021-02-04 45.15 46.80 45.05 45.95 0.0M
2021-02-03 46.45 47.40 44.50 45.20 0.0M
2021-02-02 45.00 46.80 43.50 45.50 0.0M
2021-02-01 46.45 46.45 40.85 42.95 0.1M
2021-01-29 49.00 51.00 43.70 44.20 0.1M
2021-01-28 46.00 47.15 45.90 47.10 0.0M
2021-01-27 47.20 49.00 45.00 46.00 0.0M
2021-01-25 49.05 50.20 47.00 47.15 0.0M
2021-01-22 50.40 51.00 46.65 48.70 0.1M
2021-01-21 52.60 53.25 50.30 50.55 0.1M
2021-01-20 52.45 54.00 51.00 51.90 0.0M
2021-01-19 51.95 54.50 51.50 52.65 0.0M
2021-01-18 54.50 54.50 51.00 51.25 0.0M
2021-01-15 51.85 56.35 51.80 53.55 0.1M
2021-01-14 55.50 55.50 50.40 51.90 0.1M
2021-01-13 59.40 59.40 52.55 54.45 0.2M
2021-01-12 59.00 60.25 56.75 58.35 0.2M
2021-01-11 60.90 65.50 58.00 60.00 2.2M
2021-01-08 50.80 59.40 50.70 58.05 2.5M
2021-01-07 50.85 50.85 49.40 49.85 0.0M
2021-01-06 49.85 50.90 48.35 49.00 0.1M
2021-01-05 49.15 50.00 48.25 49.80 0.0M
2021-01-04 52.00 52.00 48.05 49.10 0.1M
2021-01-01 48.45 50.20 48.30 49.30 0.0M