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
2022-12-30 48.95 49.85 47.50 48.95 0.0M
2022-12-29 47.75 49.90 47.75 48.50 0.0M
2022-12-28 48.00 48.40 46.85 47.75 0.0M
2022-12-27 47.50 48.25 46.20 47.35 0.0M
2022-12-26 45.15 47.55 43.90 46.70 0.0M
2022-12-23 47.15 48.00 44.00 44.35 0.1M
2022-12-22 52.80 52.80 47.10 48.15 0.1M
2022-12-21 52.95 57.70 50.05 51.05 0.4M
2022-12-20 53.75 53.75 51.60 52.45 0.1M
2022-12-19 49.00 54.30 47.55 53.50 0.6M
2022-12-16 44.05 50.95 42.65 48.90 0.3M
2022-12-15 45.75 45.85 43.90 44.05 0.0M
2022-12-14 43.85 45.80 43.05 45.45 0.0M
2022-12-13 43.10 44.20 42.90 43.05 0.0M
2022-12-12 44.45 44.45 43.10 43.40 0.0M
2022-12-09 45.20 45.30 43.50 43.75 0.0M
2022-12-08 45.70 45.75 44.70 45.10 0.0M
2022-12-07 45.90 45.95 45.05 45.30 0.0M
2022-12-06 45.15 46.00 44.90 45.50 0.0M
2022-12-05 45.80 46.20 45.00 45.70 0.0M
2022-12-02 45.50 46.30 44.80 45.00 0.0M
2022-12-01 44.15 45.30 44.15 44.85 0.0M
2022-11-30 44.85 45.50 44.55 45.00 0.0M
2022-11-29 44.95 45.45 44.05 44.40 0.0M
2022-11-28 44.00 45.50 43.95 44.35 0.0M
2022-11-25 44.80 44.80 43.75 43.90 0.0M
2022-11-24 44.70 44.90 43.65 44.00 0.0M
2022-11-23 43.60 46.70 43.60 44.60 0.0M
2022-11-22 45.15 45.85 43.65 43.95 0.0M
2022-11-21 45.50 45.60 44.55 45.10 0.0M
2022-11-18 45.90 46.35 45.25 45.50 0.0M
2022-11-17 46.05 46.05 45.30 45.90 0.0M
2022-11-16 46.85 46.85 46.00 46.15 0.0M
2022-11-15 47.00 47.00 46.20 46.55 0.0M
2022-11-14 46.00 47.90 45.60 46.85 0.0M
2022-11-11 47.40 47.40 45.35 45.85 0.0M
2022-11-10 46.85 48.60 46.10 46.95 0.0M
2022-11-09 48.20 49.05 47.50 47.60 0.0M
2022-11-07 48.45 49.85 47.60 48.20 0.0M
2022-11-04 48.85 50.45 46.25 48.25 0.1M
2022-11-03 46.85 49.70 46.25 48.70 0.1M
2022-11-02 47.05 47.70 46.25 46.50 0.0M
2022-11-01 46.85 47.90 46.60 47.30 0.0M
2022-10-31 46.80 47.75 46.80 47.15 0.0M
2022-10-28 48.00 48.20 46.00 46.70 0.0M
2022-10-27 48.45 49.20 47.10 47.35 0.0M
2022-10-25 48.35 48.50 47.55 48.35 0.0M
2022-10-24 47.30 48.90 46.85 47.65 0.0M
2022-10-21 48.80 48.80 46.20 46.55 0.0M
2022-10-20 49.20 49.20 47.55 48.20 0.0M
2022-10-19 49.25 49.85 48.00 48.30 0.0M
2022-10-18 47.60 50.70 47.50 48.65 0.0M
2022-10-17 47.85 48.70 46.70 47.80 0.0M
2022-10-14 49.25 49.90 46.40 47.85 0.0M
2022-10-13 49.10 49.45 48.00 49.10 0.0M
2022-10-12 49.60 49.95 48.45 49.20 0.0M
2022-10-11 51.95 52.40 49.65 50.15 0.0M
2022-10-10 50.35 52.20 49.05 50.75 0.1M
2022-10-07 47.05 54.00 47.05 50.60 0.0M
2022-10-06 47.00 48.40 46.80 46.95 0.0M
2022-10-04 46.75 48.80 46.00 47.65 0.0M
2022-10-03 46.05 47.30 45.90 46.45 0.0M
2022-09-30 47.50 47.55 46.00 46.50 0.0M
2022-09-29 48.00 51.75 45.75 46.65 0.0M
2022-09-28 46.00 47.60 45.65 46.45 0.0M
2022-09-27 45.00 47.15 45.00 46.00 0.0M
2022-09-26 47.40 47.45 45.05 45.60 0.0M
2022-09-23 47.85 48.80 47.00 47.45 0.0M
2022-09-22 47.00 48.70 47.00 47.80 0.0M
2022-09-21 48.30 49.90 45.55 47.25 0.0M
2022-09-20 49.05 50.05 47.80 48.30 0.1M
2022-09-19 52.75 53.25 48.50 49.15 0.2M
2022-09-16 54.15 55.40 51.50 52.30 0.1M
2022-09-15 52.15 56.70 52.05 54.90 0.1M
2022-09-14 51.20 53.00 51.00 52.15 0.0M
2022-09-13 51.80 53.50 50.85 52.40 0.1M
2022-09-12 50.65 52.10 50.65 50.90 0.0M
2022-09-09 51.60 53.05 51.00 51.25 0.0M
2022-09-08 52.60 53.70 51.30 52.15 0.0M
2022-09-07 52.05 53.95 51.05 52.70 0.0M
2022-09-06 53.40 53.40 51.70 52.05 0.0M
2022-09-05 51.60 53.70 51.15 52.55 0.0M
2022-09-02 52.70 54.50 51.95 52.40 0.2M
2022-09-01 50.35 52.00 49.35 51.30 0.1M
2022-08-30 47.50 51.95 47.50 50.60 0.1M
2022-08-29 46.55 48.25 46.55 47.65 0.0M
2022-08-26 48.30 50.00 48.15 48.35 0.0M
2022-08-25 49.05 49.65 48.30 48.60 0.0M
2022-08-24 48.45 49.50 48.10 48.70 0.0M
2022-08-23 48.90 50.20 47.60 48.45 0.1M
2022-08-22 48.95 48.95 47.55 48.10 0.0M
2022-08-19 46.25 49.50 44.50 48.75 0.1M
2022-08-18 45.70 46.00 45.00 45.35 0.0M
2022-08-17 45.20 46.50 44.60 45.70 0.0M
2022-08-16 45.65 46.00 44.00 44.95 0.0M
2022-08-12 44.80 46.95 44.50 44.85 0.0M
2022-08-11 44.10 45.90 44.10 44.80 0.1M
2022-08-10 45.15 46.30 44.55 45.10 0.0M
2022-08-08 44.90 46.15 43.75 45.55 0.1M
2022-08-05 44.05 45.30 43.65 44.15 0.0M
2022-08-04 45.90 46.00 43.70 44.50 0.1M
2022-08-03 46.15 46.35 44.50 45.20 0.0M
2022-08-02 45.50 46.70 44.50 46.15 0.0M
2022-08-01 46.00 46.00 44.30 45.35 0.1M
2022-07-29 45.70 48.60 45.10 46.35 0.1M
2022-07-28 45.75 47.50 45.20 46.20 0.0M
2022-07-27 45.15 46.25 45.15 45.65 0.0M
2022-07-26 47.10 47.60 45.00 45.75 0.0M
2022-07-25 47.90 48.45 46.80 47.10 0.0M
2022-07-22 47.25 48.80 47.00 47.90 0.0M
2022-07-21 49.30 49.30 47.20 47.95 0.0M
2022-07-20 50.35 50.70 47.65 48.40 0.1M
2022-07-19 44.75 52.80 44.75 50.00 0.6M
2022-07-18 44.10 45.40 43.65 44.00 0.0M
2022-07-15 44.10 44.10 42.30 43.30 0.0M
2022-07-14 44.35 44.40 42.55 43.35 0.0M
2022-07-13 45.40 46.20 44.05 44.35 0.0M
2022-07-12 45.15 45.50 43.55 44.60 0.0M
2022-07-11 42.30 44.75 42.30 44.30 0.0M
2022-07-08 41.35 44.70 40.05 41.60 0.1M
2022-07-07 40.10 41.60 40.05 40.60 0.0M
2022-07-06 38.65 40.95 38.60 40.10 0.0M
2022-07-05 39.05 40.35 38.70 38.90 0.0M
2022-07-04 38.25 39.85 37.60 38.40 0.0M
2022-07-01 38.50 38.50 37.05 37.80 0.0M
2022-06-30 38.85 39.40 38.00 38.30 0.0M
2022-06-29 38.45 39.25 37.95 38.60 0.0M
2022-06-28 39.65 39.65 38.20 38.65 0.0M
2022-06-27 38.90 39.65 38.25 39.40 0.0M
2022-06-24 38.75 41.00 37.40 38.90 0.0M
2022-06-23 39.00 39.00 36.30 36.90 0.0M
2022-06-22 37.20 37.35 36.05 37.05 0.0M
2022-06-21 35.10 37.70 35.10 37.40 0.0M
2022-06-20 37.15 38.40 35.00 35.25 0.0M
2022-06-17 39.10 40.40 35.90 37.15 0.1M
2022-06-16 42.20 42.30 38.50 39.25 0.0M
2022-06-15 41.70 42.40 41.00 41.35 0.0M
2022-06-14 42.40 42.45 41.50 41.65 0.0M
2022-06-13 42.60 43.20 41.10 41.75 0.0M
2022-06-10 44.30 44.30 43.00 43.50 0.0M
2022-06-09 43.90 44.35 43.00 43.55 0.0M
2022-06-08 43.80 44.95 43.35 44.15 0.0M
2022-06-07 44.00 45.15 43.00 43.65 0.0M
2022-06-06 44.00 44.80 43.60 43.90 0.0M
2022-06-03 45.40 45.70 44.25 44.55 0.0M
2022-06-02 45.45 45.85 44.55 44.85 0.0M
2022-06-01 44.80 46.35 44.00 45.10 0.0M
2022-05-31 44.60 44.60 43.50 44.25 0.0M
2022-05-30 43.85 44.45 43.30 43.95 0.0M
2022-05-27 43.00 44.70 42.50 43.05 0.0M
2022-05-26 41.95 43.15 40.60 42.25 0.0M
2022-05-25 46.00 46.00 42.00 42.40 0.0M
2022-05-24 46.40 46.50 45.05 45.20 0.0M
2022-05-23 46.50 47.40 45.70 45.90 0.0M
2022-05-20 45.45 49.45 44.70 46.75 0.1M
2022-05-19 46.50 46.50 44.40 44.60 0.0M
2022-05-18 46.80 48.00 46.80 47.35 0.0M
2022-05-17 46.00 48.45 45.30 46.80 0.1M
2022-05-16 45.60 45.85 43.20 45.35 0.0M
2022-05-13 42.45 44.00 42.20 43.20 0.0M
2022-05-12 44.35 45.40 40.95 41.65 0.1M
2022-05-11 47.40 47.70 44.85 45.40 0.1M
2022-05-10 48.60 51.85 46.40 47.45 0.1M
2022-05-09 52.90 52.90 49.30 49.55 0.1M
2022-05-06 52.00 52.40 50.25 51.75 0.0M
2022-05-05 53.05 54.00 51.60 52.35 0.0M
2022-05-04 54.30 56.95 52.30 52.60 0.1M
2022-05-02 55.00 55.75 53.70 54.30 0.1M
2022-04-29 58.95 60.60 55.80 56.70 0.1M
2022-04-28 59.40 59.40 57.70 57.95 0.0M
2022-04-27 59.55 59.55 55.25 57.80 0.1M
2022-04-26 60.00 61.85 57.65 58.50 0.1M
2022-04-25 59.00 60.45 58.50 58.90 0.0M
2022-04-22 61.25 62.15 59.00 59.40 0.1M
2022-04-21 60.00 62.60 59.95 61.25 0.1M
2022-04-20 59.90 61.95 59.10 59.90 0.0M
2022-04-19 60.95 62.25 57.50 58.95 0.1M
2022-04-18 60.45 61.40 58.35 60.05 0.1M
2022-04-13 62.75 65.00 53.35 60.45 0.2M
2022-04-12 63.55 64.15 61.00 61.55 0.1M
2022-04-11 61.85 64.95 60.45 62.15 0.3M
2022-04-08 61.20 62.20 60.70 61.35 0.0M
2022-04-07 60.45 62.30 60.00 60.20 0.1M
2022-04-06 60.45 61.85 59.65 60.50 0.1M
2022-04-05 59.00 62.00 58.65 60.40 0.1M
2022-04-04 58.00 59.75 58.00 59.45 0.1M
2022-04-01 54.20 58.10 54.20 57.75 0.1M
2022-03-31 55.00 55.90 53.75 54.55 0.1M
2022-03-30 55.50 56.85 55.05 55.35 0.0M
2022-03-29 56.85 57.85 54.35 54.90 0.1M
2022-03-28 58.80 60.40 56.55 57.40 0.1M
2022-03-25 60.00 63.50 58.50 59.20 0.1M
2022-03-24 60.80 60.80 59.00 59.35 0.0M
2022-03-23 62.80 62.80 55.35 59.60 0.1M
2022-03-22 61.25 61.75 59.45 60.25 0.0M
2022-03-21 62.00 63.00 60.20 60.70 0.0M
2022-03-17 59.30 66.00 58.25 61.85 0.4M
2022-03-16 58.90 59.00 57.15 58.10 0.0M
2022-03-15 60.40 60.80 57.05 57.45 0.0M
2022-03-14 60.00 60.60 58.05 58.50 0.1M
2022-03-11 59.00 60.85 58.25 59.45 0.0M
2022-03-10 59.00 61.85 58.15 58.50 0.1M
2022-03-09 56.65 58.85 56.00 58.20 0.0M
2022-03-08 56.10 58.00 54.70 56.30 0.0M
2022-03-07 56.90 56.90 54.00 54.85 0.0M
2022-03-04 56.50 58.50 55.85 57.80 0.0M
2022-03-03 58.30 58.75 56.05 56.40 0.0M
2022-03-02 56.60 61.85 55.85 57.65 0.2M
2022-02-28 55.00 57.25 53.50 56.60 0.1M
2022-02-25 53.20 57.90 53.20 55.60 0.1M
2022-02-24 56.00 56.55 51.40 51.85 0.1M
2022-02-23 56.95 62.50 56.50 58.05 0.3M
2022-02-22 53.10 56.10 53.10 54.95 0.1M
2022-02-21 59.65 60.45 55.55 56.75 0.1M
2022-02-18 61.00 61.25 59.25 59.65 0.0M
2022-02-17 60.50 63.45 58.60 60.85 0.1M
2022-02-16 61.80 62.05 58.85 60.05 0.1M
2022-02-15 59.80 62.35 56.00 60.20 0.1M
2022-02-14 60.00 62.00 57.90 58.60 0.1M
2022-02-11 63.50 63.90 62.05 62.25 0.1M
2022-02-10 64.50 65.55 63.45 63.85 0.1M
2022-02-09 66.50 66.50 64.20 64.55 0.1M
2022-02-08 66.20 67.85 64.20 65.05 0.1M
2022-02-07 69.90 70.00 66.15 66.65 0.1M
2022-02-04 66.25 75.55 65.70 68.60 0.8M
2022-02-03 66.50 67.50 65.90 66.25 0.1M
2022-02-02 68.05 69.70 65.65 65.95 0.1M
2022-02-01 67.90 69.10 66.45 67.20 0.1M
2022-01-31 68.25 69.70 63.35 66.85 0.2M
2022-01-28 75.90 79.10 68.35 69.10 0.3M
2022-01-27 75.95 75.95 73.25 75.00 0.0M
2022-01-25 72.50 77.15 70.05 75.75 0.1M
2022-01-24 78.00 78.45 71.10 73.15 0.1M
2022-01-21 81.60 83.55 79.15 79.65 0.1M
2022-01-20 80.90 83.70 80.25 81.20 0.1M
2022-01-19 81.50 82.15 80.10 80.60 0.1M
2022-01-18 84.45 87.40 80.10 81.25 0.2M
2022-01-17 80.50 86.70 80.50 83.75 0.4M
2022-01-14 80.05 82.90 79.65 81.40 0.1M
2022-01-13 80.00 81.80 79.20 80.55 0.1M
2022-01-12 81.00 84.80 80.10 80.85 0.2M
2022-01-11 79.40 80.90 79.00 79.60 0.1M
2022-01-10 81.25 82.00 79.15 79.75 0.1M
2022-01-07 81.20 83.55 78.00 80.10 0.2M
2022-01-06 78.85 83.00 78.05 82.05 0.1M
2022-01-05 80.00 80.75 78.40 80.05 0.1M
2022-01-04 79.70 81.00 78.00 79.65 0.2M
2022-01-03 82.35 82.35 79.70 80.45 0.1M