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
2023-12-29 49.00 49.30 47.75 48.80 0.0M
2023-12-28 49.50 49.90 48.70 49.00 0.0M
2023-12-27 50.15 50.15 49.30 49.40 0.0M
2023-12-26 49.00 49.90 47.50 49.15 0.0M
2023-12-22 49.40 49.90 48.30 48.80 0.0M
2023-12-21 49.30 50.55 47.10 49.25 0.0M
2023-12-20 51.85 51.85 49.15 49.50 0.0M
2023-12-19 50.40 51.95 50.40 51.65 0.1M
2023-12-18 51.25 51.40 49.40 50.85 0.0M
2023-12-15 50.55 51.45 50.10 50.60 0.0M
2023-12-14 51.30 52.45 50.30 50.75 0.0M
2023-12-13 51.00 51.95 50.30 51.30 0.0M
2023-12-12 49.20 50.80 49.20 50.70 0.0M
2023-12-11 51.20 52.00 50.00 50.35 0.0M
2023-12-08 51.55 52.45 50.80 51.35 0.0M
2023-12-07 51.95 53.00 50.20 51.95 0.0M
2023-12-06 52.50 53.40 50.50 51.65 0.0M
2023-12-05 49.95 51.30 48.25 51.30 0.1M
2023-12-04 48.95 49.65 48.20 48.90 0.0M
2023-12-01 48.75 49.10 48.00 49.00 0.0M
2023-11-30 48.75 49.25 48.25 48.95 0.0M
2023-11-29 48.50 48.95 48.00 48.45 0.0M
2023-11-28 48.90 49.30 48.15 48.50 0.0M
2023-11-24 49.00 49.00 47.55 48.45 0.0M
2023-11-23 48.90 49.35 47.60 48.60 0.0M
2023-11-22 49.10 49.10 48.05 48.25 0.0M
2023-11-21 48.85 49.15 48.25 48.75 0.0M
2023-11-20 49.65 49.65 48.10 48.85 0.0M
2023-11-17 50.75 51.95 48.20 49.95 0.0M
2023-11-16 49.25 51.10 48.70 50.65 0.0M
2023-11-15 48.90 49.40 47.70 49.15 0.0M
2023-11-13 47.60 49.00 47.05 48.60 0.0M
2023-11-12 46.45 48.70 46.45 47.95 0.0M
2023-11-10 47.35 48.00 46.00 47.55 0.0M
2023-11-09 48.15 48.30 47.00 47.35 0.0M
2023-11-08 49.45 49.45 47.40 47.55 0.0M
2023-11-07 48.25 49.45 47.50 49.00 0.0M
2023-11-06 50.50 50.50 47.50 48.25 0.0M
2023-11-03 49.85 50.60 48.60 49.20 0.0M
2023-11-02 49.45 49.90 48.25 49.00 0.0M
2023-11-01 47.55 52.00 47.55 48.65 0.0M
2023-10-31 52.55 52.90 49.95 50.05 0.0M
2023-10-30 52.00 53.45 51.40 52.55 0.0M
2023-10-27 52.70 53.95 51.80 52.00 0.0M
2023-10-26 51.45 51.60 48.90 51.45 0.0M
2023-10-25 54.15 54.15 51.45 51.45 0.0M
2023-10-23 57.00 57.00 54.15 54.15 0.0M
2023-10-20 57.25 58.95 55.95 57.00 0.0M
2023-10-19 56.95 58.70 55.00 57.25 0.0M
2023-10-18 58.30 59.40 56.05 56.25 0.0M
2023-10-17 61.00 61.55 58.05 58.30 0.0M
2023-10-16 61.50 61.50 59.70 60.10 0.0M
2023-10-13 61.80 61.80 59.30 60.35 0.1M
2023-10-12 63.50 63.50 61.30 61.85 0.2M
2023-10-11 63.55 66.00 62.15 64.00 0.5M
2023-10-10 61.50 64.40 61.00 63.20 0.3M
2023-10-09 62.35 63.70 60.10 61.40 0.3M
2023-10-06 57.85 64.70 57.10 62.50 0.8M
2023-10-05 57.05 58.95 56.45 57.10 0.1M
2023-10-04 57.50 57.70 56.00 56.45 0.1M
2023-10-03 59.45 60.50 57.05 57.45 0.1M
2023-09-29 59.85 61.50 58.00 58.65 0.1M
2023-09-28 60.85 60.85 58.10 58.35 0.1M
2023-09-27 59.00 60.70 58.55 59.80 0.1M
2023-09-26 58.40 61.65 58.10 59.15 0.4M
2023-09-25 57.00 59.60 56.10 57.80 0.2M
2023-09-22 56.85 59.70 55.30 56.45 0.2M
2023-09-21 58.70 60.45 55.70 56.40 0.4M
2023-09-20 57.55 59.75 56.05 57.85 0.3M
2023-09-18 53.85 60.65 53.85 57.60 0.5M
2023-09-15 51.90 54.80 51.90 53.85 0.1M
2023-09-14 51.90 52.85 51.20 51.60 0.0M
2023-09-13 50.95 54.00 49.00 51.40 0.2M
2023-09-12 55.90 56.55 50.20 50.95 0.1M
2023-09-11 57.85 58.70 54.50 55.35 0.2M
2023-09-08 58.40 60.00 56.65 57.05 0.4M
2023-09-07 56.65 59.30 55.50 57.55 0.4M
2023-09-06 57.65 57.70 54.00 55.00 0.1M
2023-09-05 51.55 57.85 51.55 57.00 0.9M
2023-09-04 49.40 52.85 49.40 52.05 0.1M
2023-09-01 51.90 52.10 51.00 51.30 0.1M
2023-08-31 52.85 53.65 51.05 51.40 0.1M
2023-08-30 50.80 54.05 50.30 52.00 0.4M
2023-08-29 52.00 52.40 50.05 50.20 0.1M
2023-08-28 48.95 52.50 47.80 51.15 0.4M
2023-08-25 48.80 49.00 47.75 48.15 0.0M
2023-08-24 48.95 49.45 48.05 48.40 0.0M
2023-08-23 47.85 50.30 47.50 48.55 0.2M
2023-08-22 45.90 48.95 45.90 47.60 0.1M
2023-08-21 46.85 46.85 45.80 46.05 0.0M
2023-08-18 47.65 48.00 45.80 46.45 0.1M
2023-08-17 48.45 48.90 47.10 47.85 0.0M
2023-08-16 46.85 48.50 46.40 47.95 0.0M
2023-08-14 47.90 47.90 46.35 46.75 0.0M
2023-08-11 48.95 49.75 46.55 46.95 0.1M
2023-08-10 48.90 49.70 48.40 48.60 0.1M
2023-08-09 48.90 49.60 48.00 48.30 0.1M
2023-08-08 50.85 51.75 47.40 48.50 0.1M
2023-08-07 51.95 51.95 49.50 49.90 0.4M
2023-08-04 43.90 50.70 42.70 49.40 0.6M
2023-08-03 43.90 43.90 42.55 43.25 0.0M
2023-08-02 42.85 44.45 42.75 43.80 0.0M
2023-08-01 42.30 43.55 42.30 42.75 0.0M
2023-07-31 43.40 45.90 41.60 43.00 0.3M
2023-07-28 43.45 43.45 42.00 42.25 0.0M
2023-07-27 43.75 43.75 42.40 42.75 0.0M
2023-07-26 42.80 43.80 42.80 43.20 0.0M
2023-07-25 43.40 43.45 41.10 42.65 0.0M
2023-07-24 42.55 43.35 42.15 42.65 0.0M
2023-07-21 43.60 43.90 42.90 43.10 0.0M
2023-07-20 43.70 44.25 43.00 43.60 0.0M
2023-07-19 42.10 44.95 42.00 43.65 0.1M
2023-07-18 43.55 43.55 41.55 42.10 0.0M
2023-07-17 44.60 44.65 42.40 42.70 0.0M
2023-07-14 44.15 45.40 42.50 43.80 0.1M
2023-07-13 41.45 47.60 41.00 44.15 0.5M
2023-07-12 40.95 41.90 40.70 41.45 0.0M
2023-07-11 40.95 42.10 39.50 40.50 0.1M
2023-07-10 41.75 42.30 40.15 40.40 0.0M
2023-07-07 42.50 42.75 41.55 41.75 0.0M
2023-07-06 42.70 42.70 41.85 42.30 0.0M
2023-07-05 41.65 42.30 41.60 42.10 0.0M
2023-07-04 43.00 43.00 41.10 41.65 0.0M
2023-07-03 43.95 43.95 42.80 42.90 0.0M
2023-06-30 43.80 43.85 42.95 43.15 0.0M
2023-06-28 44.45 44.50 42.80 43.30 0.0M
2023-06-27 43.35 44.45 42.80 43.75 0.0M
2023-06-26 43.75 44.70 43.20 43.80 0.0M
2023-06-23 43.95 44.90 42.30 43.65 0.1M
2023-06-22 44.05 45.95 42.80 43.35 0.1M
2023-06-21 41.05 44.45 41.05 44.00 0.1M
2023-06-20 41.00 41.70 40.85 41.20 0.0M
2023-06-19 41.00 41.50 40.75 41.20 0.0M
2023-06-16 40.40 41.75 40.05 40.85 0.1M
2023-06-15 40.25 41.00 40.20 40.40 0.0M
2023-06-14 39.85 41.60 39.50 40.15 0.1M
2023-06-13 39.85 40.10 39.20 39.35 0.0M
2023-06-12 40.05 40.65 39.50 39.85 0.0M
2023-06-09 40.80 40.85 39.80 39.85 0.0M
2023-06-08 40.60 41.70 40.00 40.30 0.0M
2023-06-07 40.45 40.95 39.55 40.45 0.0M
2023-06-06 40.35 40.50 39.75 40.00 0.0M
2023-06-05 40.30 41.10 40.00 40.20 0.0M
2023-06-02 40.45 41.05 39.95 40.30 0.0M
2023-06-01 40.00 40.50 39.55 40.00 0.0M
2023-05-31 39.60 42.75 39.15 39.85 0.1M
2023-05-30 40.55 40.55 39.20 39.60 0.0M
2023-05-29 41.20 41.20 39.85 40.05 0.0M
2023-05-26 40.40 40.50 39.25 39.70 0.0M
2023-05-25 40.50 40.65 39.65 40.25 0.0M
2023-05-24 40.80 40.80 39.15 40.30 0.0M
2023-05-23 41.25 41.25 40.05 40.25 0.0M
2023-05-22 42.00 42.90 39.60 40.40 0.0M
2023-05-19 41.15 42.45 41.00 41.90 0.0M
2023-05-18 41.20 41.80 40.50 41.60 0.0M
2023-05-17 42.25 42.25 40.60 40.90 0.0M
2023-05-16 41.50 42.50 39.65 41.65 0.0M
2023-05-15 40.40 41.00 38.70 40.05 0.0M
2023-05-12 41.80 42.10 40.60 41.05 0.0M
2023-05-11 42.25 42.30 41.00 41.70 0.0M
2023-05-10 40.70 42.25 40.70 41.90 0.0M
2023-05-09 41.50 41.50 40.50 40.60 0.0M
2023-05-08 40.70 41.40 40.40 40.80 0.0M
2023-05-05 40.95 41.75 40.20 40.80 0.0M
2023-05-04 41.00 41.50 40.20 40.95 0.0M
2023-05-03 41.60 42.20 39.20 40.00 0.0M
2023-05-02 42.90 43.40 40.85 41.50 0.0M
2023-04-28 42.20 43.00 41.90 42.70 0.0M
2023-04-27 41.35 42.15 41.35 41.80 0.0M
2023-04-26 41.85 42.60 41.00 41.35 0.0M
2023-04-25 42.90 44.00 40.70 41.25 0.2M
2023-04-24 41.00 45.40 40.55 42.20 0.1M
2023-04-21 41.90 41.95 41.00 41.25 0.0M
2023-04-20 43.90 43.90 41.05 41.30 0.0M
2023-04-19 41.30 44.70 40.75 43.20 0.2M
2023-04-18 39.00 41.75 38.65 40.70 0.1M
2023-04-17 38.60 40.60 37.80 39.00 0.1M
2023-04-13 40.00 40.20 38.00 38.60 0.0M
2023-04-12 39.95 40.55 39.30 39.65 0.0M
2023-04-11 40.50 40.65 39.75 40.05 0.0M
2023-04-10 39.00 40.40 38.90 39.95 0.0M
2023-04-06 39.00 39.30 38.25 39.00 0.0M
2023-04-05 39.35 40.50 38.50 38.60 0.0M
2023-04-03 38.30 39.60 37.65 39.35 0.0M
2023-03-31 37.55 38.85 36.75 37.60 0.1M
2023-03-29 38.20 38.20 36.60 36.90 0.0M
2023-03-28 39.00 39.90 37.10 37.50 0.0M
2023-03-27 40.20 40.50 39.00 39.55 0.0M
2023-03-24 41.30 41.50 40.10 40.65 0.0M
2023-03-23 41.00 42.05 40.95 41.25 0.0M
2023-03-22 40.60 41.45 40.45 40.95 0.0M
2023-03-21 41.05 41.80 40.00 40.85 0.0M
2023-03-20 41.15 42.00 39.60 40.05 0.0M
2023-03-17 42.80 42.90 41.05 41.25 0.0M
2023-03-16 42.90 43.20 41.20 42.05 0.0M
2023-03-15 40.00 47.45 40.00 43.20 0.4M
2023-03-14 40.75 41.40 40.05 40.05 0.0M
2023-03-13 41.35 42.40 40.60 40.75 0.0M
2023-03-10 42.45 43.00 41.80 42.55 0.0M
2023-03-09 42.80 43.00 42.05 42.65 0.0M
2023-03-08 41.50 42.95 41.50 42.55 0.0M
2023-03-06 42.75 42.90 41.55 41.70 0.0M
2023-03-03 42.50 43.40 42.05 42.75 0.0M
2023-03-02 43.00 43.30 42.35 42.75 0.0M
2023-03-01 42.05 43.20 41.65 42.50 0.0M
2023-02-28 42.65 43.20 41.50 41.95 0.0M
2023-02-27 44.10 44.10 42.50 42.55 0.0M
2023-02-24 43.90 44.90 43.30 43.35 0.0M
2023-02-23 43.25 43.95 43.25 43.50 0.0M
2023-02-22 43.90 43.95 43.30 43.50 0.0M
2023-02-21 44.70 45.05 43.30 43.60 0.0M
2023-02-20 44.00 45.00 43.35 44.75 0.0M
2023-02-17 43.25 44.10 43.25 43.85 0.0M
2023-02-16 44.40 44.40 43.30 43.40 0.0M
2023-02-15 43.30 43.95 43.20 43.60 0.0M
2023-02-14 42.25 43.80 42.25 43.45 0.0M
2023-02-13 44.00 44.50 42.15 42.50 0.0M
2023-02-10 45.00 45.00 42.90 43.85 0.0M
2023-02-09 45.15 45.35 44.15 44.90 0.0M
2023-02-08 45.35 45.35 44.10 44.55 0.0M
2023-02-07 44.55 45.35 44.00 44.15 0.0M
2023-02-06 43.25 49.90 43.25 44.55 0.1M
2023-02-03 43.60 44.85 42.80 44.20 0.0M
2023-02-02 44.85 45.00 43.50 44.35 0.0M
2023-02-01 48.30 48.85 45.50 46.60 0.0M
2023-01-31 46.95 50.80 45.20 48.00 0.1M
2023-01-30 46.00 47.25 46.00 46.95 0.0M
2023-01-27 48.20 48.25 45.80 46.50 0.0M
2023-01-25 49.25 49.25 47.55 48.20 0.0M
2023-01-24 47.95 51.45 47.10 48.30 0.1M
2023-01-23 49.75 49.75 46.75 47.35 0.0M
2023-01-20 49.50 49.80 48.25 48.85 0.0M
2023-01-19 49.00 50.45 49.00 49.25 0.0M
2023-01-18 49.50 52.00 48.60 50.00 0.1M
2023-01-17 49.00 49.00 48.15 48.60 0.0M
2023-01-16 49.95 50.25 48.25 48.45 0.0M
2023-01-13 50.15 50.25 48.50 49.05 0.0M
2023-01-12 50.80 50.85 49.10 49.35 0.0M
2023-01-11 49.85 51.50 49.30 50.80 0.0M
2023-01-10 50.40 50.40 47.70 48.55 0.0M
2023-01-09 52.40 52.40 48.70 49.55 0.0M
2023-01-06 49.85 53.45 49.10 50.70 0.1M
2023-01-05 50.20 50.25 48.15 49.00 0.0M
2023-01-04 51.50 51.50 48.80 49.50 0.1M
2023-01-03 48.15 51.40 47.55 50.40 0.1M
2023-01-02 48.95 49.15 47.55 48.15 0.0M