ARSS Infrastructure

ARSS
🏛️ india →
54.84
Last Update: 2025-09-03
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
2023-12-26 20.51 20.51 20.51 20.51 0.0M
2023-12-18 21.58 21.58 21.58 21.58 0.0M
2023-12-11 22.71 22.71 22.71 22.71 0.0M
2023-12-04 23.90 23.90 23.90 23.90 0.0M
2023-11-21 25.00 25.15 23.50 25.15 0.1M
2023-11-20 22.86 24.00 22.86 23.96 0.0M
2023-11-17 22.85 22.86 21.95 22.86 0.0M
2023-11-16 21.78 21.78 21.52 21.78 0.0M
2023-11-15 20.75 20.75 20.65 20.75 0.0M
2023-11-13 19.59 19.78 19.59 19.77 0.0M
2023-11-10 18.85 18.90 18.80 18.84 0.0M
2023-11-09 19.50 19.50 18.75 18.85 0.0M
2023-11-08 19.70 19.70 19.05 19.47 0.0M
2023-11-07 19.00 19.80 18.61 19.41 0.0M
2023-11-06 19.90 19.90 19.05 19.50 0.0M
2023-11-03 19.98 19.98 18.65 19.00 0.0M
2023-11-02 18.61 19.49 18.60 19.25 0.0M
2023-11-01 19.00 19.00 18.25 18.70 0.0M
2023-10-31 19.00 19.00 19.00 19.00 0.0M
2023-10-30 19.20 19.20 18.50 18.60 0.0M
2023-10-27 18.80 19.25 17.87 18.43 0.0M
2023-10-26 17.35 18.89 17.35 18.80 0.0M
2023-10-25 18.65 18.70 18.15 18.17 0.0M
2023-10-23 19.55 19.55 18.65 19.00 0.0M
2023-10-20 20.30 20.30 19.50 19.50 0.0M
2023-10-19 19.51 20.30 19.51 20.30 0.0M
2023-10-18 20.40 20.40 19.30 19.51 0.0M
2023-10-17 19.70 19.70 19.62 19.62 0.0M
2023-10-16 20.90 20.90 19.20 19.61 0.0M
2023-10-13 20.00 20.00 19.50 20.00 0.0M
2023-10-12 20.34 20.50 20.00 20.00 0.0M
2023-10-11 19.36 20.29 19.10 19.89 0.0M
2023-10-10 19.65 20.49 19.30 19.75 0.0M
2023-10-09 18.56 19.70 18.56 19.70 0.0M
2023-10-06 19.35 19.90 19.28 19.28 0.0M
2023-10-05 19.40 19.99 19.00 19.40 0.0M
2023-10-04 19.06 20.00 19.05 19.40 0.0M
2023-10-03 19.24 19.95 19.24 19.95 0.0M
2023-09-29 19.65 19.75 19.05 19.63 0.0M
2023-09-28 20.85 20.85 19.49 19.65 0.0M
2023-09-27 20.69 20.69 20.50 20.50 0.0M
2023-09-26 19.95 19.95 19.75 19.75 0.0M
2023-09-25 19.26 20.59 19.01 19.01 0.0M
2023-09-22 20.00 20.89 19.41 19.65 0.0M
2023-09-21 19.89 19.93 19.50 19.93 0.0M
2023-09-20 20.44 20.44 19.00 19.00 0.0M
2023-09-18 20.49 20.51 19.39 19.48 0.0M
2023-09-15 20.80 20.80 19.25 19.55 0.0M
2023-09-14 19.17 19.90 19.17 19.90 0.0M
2023-09-13 19.55 19.95 19.05 19.65 0.0M
2023-09-12 20.10 21.00 19.62 19.64 0.0M
2023-09-11 20.75 21.00 19.61 20.65 0.0M
2023-09-08 20.90 20.90 20.45 20.59 0.0M
2023-09-07 21.00 21.60 20.41 20.51 0.0M
2023-09-06 20.58 20.59 20.58 20.59 0.0M
2023-09-05 19.00 19.89 19.00 19.61 0.0M
2023-09-04 18.80 18.95 18.60 18.95 0.0M
2023-09-01 19.30 19.30 18.76 18.80 0.0M
2023-08-31 19.20 19.21 18.75 18.75 0.0M
2023-08-30 18.80 20.09 18.80 19.20 0.0M
2023-08-29 18.81 19.89 18.81 19.15 0.0M
2023-08-28 19.80 19.80 19.00 19.02 0.0M
2023-08-25 19.00 20.35 19.00 19.47 0.0M
2023-08-24 19.40 20.20 19.40 19.50 0.0M
2023-08-23 19.39 19.50 18.60 19.40 0.0M
2023-08-22 19.50 19.50 18.56 19.39 0.0M
2023-08-21 19.00 19.50 18.50 19.50 0.0M
2023-08-18 19.60 19.70 18.50 19.00 0.0M
2023-08-17 19.60 19.60 18.11 18.90 0.0M
2023-08-16 19.65 20.00 18.91 18.94 0.0M
2023-08-14 19.00 20.00 19.00 19.74 0.0M
2023-08-11 20.50 20.60 19.50 19.74 0.0M
2023-08-10 19.61 21.44 19.60 19.81 0.0M
2023-08-09 20.50 20.50 20.01 20.46 0.0M
2023-08-08 18.90 19.53 18.90 19.53 0.0M
2023-08-07 19.90 19.90 18.60 18.60 0.0M
2023-08-04 19.30 19.57 18.32 19.50 0.0M
2023-08-03 19.70 19.70 18.60 18.65 0.0M
2023-08-02 18.35 19.30 18.35 19.20 0.0M
2023-08-01 18.65 19.30 18.00 19.30 0.0M
2023-07-31 19.45 19.45 18.50 18.61 0.0M
2023-07-28 19.00 19.35 18.60 19.03 0.0M
2023-07-27 18.50 19.25 18.50 19.25 0.0M
2023-07-26 18.90 19.25 18.85 19.25 0.0M
2023-07-25 19.80 19.83 18.83 18.85 0.0M
2023-07-24 18.90 19.75 18.90 18.90 0.0M
2023-07-21 19.50 19.50 19.50 19.50 0.0M
2023-07-20 20.44 20.44 19.00 19.06 0.0M
2023-07-19 19.50 20.25 19.50 19.50 0.0M
2023-07-18 19.75 20.60 19.35 19.40 0.0M
2023-07-17 19.75 20.50 19.75 19.75 0.0M
2023-07-14 20.50 20.50 19.41 19.74 0.0M
2023-07-13 20.00 20.45 19.25 20.30 0.0M
2023-07-12 19.60 20.00 19.60 20.00 0.0M
2023-07-11 19.66 20.65 19.66 19.70 0.0M
2023-07-10 20.80 20.80 19.76 20.68 0.0M
2023-07-07 20.80 20.80 20.60 20.80 0.0M
2023-07-06 20.80 20.80 19.50 20.00 0.0M
2023-07-05 19.60 20.00 19.60 20.00 0.0M
2023-07-04 19.10 20.15 19.10 20.15 0.0M
2023-07-03 20.00 20.00 19.00 19.99 0.0M
2023-06-30 20.00 20.95 19.50 19.55 0.0M
2023-06-28 21.20 21.20 20.00 20.00 0.0M
2023-06-27 20.30 20.31 19.50 20.20 0.0M
2023-06-26 19.21 20.00 19.21 19.35 0.0M
2023-06-23 20.24 20.24 19.85 20.00 0.0M
2023-06-22 20.30 20.30 19.38 20.24 0.0M
2023-06-21 20.85 20.85 19.51 19.52 0.0M
2023-06-20 20.00 20.40 19.35 20.40 0.0M
2023-06-19 20.00 20.10 20.00 20.00 0.0M
2023-06-16 19.61 20.70 19.61 20.06 0.0M
2023-06-15 19.51 20.89 19.51 19.76 0.0M
2023-06-14 20.79 20.90 20.10 20.10 0.0M
2023-06-13 19.90 21.00 19.75 20.12 0.0M
2023-06-12 19.70 20.10 18.81 20.00 0.0M
2023-06-09 19.76 21.49 19.75 19.79 0.0M
2023-06-08 21.50 21.89 20.78 20.78 0.0M
2023-06-07 22.14 22.14 20.60 21.87 0.0M
2023-06-06 21.09 21.09 21.09 21.09 0.0M
2023-06-05 20.09 20.09 20.09 20.09 0.0M
2023-06-02 19.10 19.14 19.10 19.14 0.0M
2023-06-01 16.68 18.23 16.68 18.23 0.0M
2023-05-29 17.37 17.37 17.37 17.37 0.0M
2023-05-22 18.28 18.28 18.28 18.28 0.0M
2023-05-15 19.24 19.24 19.24 19.24 0.0M
2023-05-08 20.25 20.25 20.25 20.25 0.0M
2023-05-02 21.31 21.31 21.31 21.31 0.0M
2023-04-17 22.43 22.43 22.43 22.43 0.0M
2023-04-10 23.61 23.61 23.61 23.61 0.0M
2023-04-03 24.85 24.85 24.85 24.85 0.0M
2023-03-27 27.49 27.51 25.90 26.15 0.0M
2023-03-20 25.00 26.25 24.50 26.20 0.0M
2023-03-13 23.83 26.33 23.83 25.00 0.0M
2023-03-06 25.08 25.08 25.08 25.08 0.0M
2023-03-03 23.89 23.89 23.89 23.89 0.0M
2023-03-02 21.20 22.76 21.20 22.76 0.0M
2023-03-01 20.15 21.68 20.15 21.68 0.0M
2023-02-28 18.85 20.65 18.80 20.65 0.0M
2023-02-27 19.00 19.70 18.50 19.70 0.0M
2023-02-24 19.00 19.00 18.80 18.80 0.0M
2023-02-23 19.55 19.90 19.05 19.15 0.0M
2023-02-22 20.50 20.50 19.95 19.95 0.0M
2023-02-21 19.60 19.80 19.55 19.80 0.0M
2023-02-20 19.80 20.55 19.80 20.55 0.0M
2023-02-17 19.75 20.40 19.75 20.40 0.0M
2023-02-16 19.55 20.60 19.50 20.20 0.0M
2023-02-15 20.90 20.90 19.90 20.40 0.0M
2023-02-14 20.60 22.00 20.45 20.90 0.0M
2023-02-13 20.00 21.50 20.00 21.50 0.0M
2023-02-10 20.00 21.75 19.90 21.00 0.0M
2023-02-09 19.95 20.85 19.95 20.85 0.0M
2023-02-08 20.00 20.05 19.90 19.90 0.0M
2023-02-07 21.00 21.90 20.20 20.35 0.0M
2023-02-06 20.10 21.15 19.65 20.95 0.0M
2023-02-03 20.65 21.40 20.60 20.65 0.0M
2023-02-02 20.85 22.10 20.80 21.60 0.0M
2023-02-01 20.70 21.80 20.15 21.50 0.0M
2023-01-31 19.05 20.80 19.05 20.80 0.0M
2023-01-30 19.30 19.85 19.30 19.85 0.0M
2023-01-27 20.65 20.65 20.20 20.20 0.0M
2023-01-25 22.40 22.40 21.20 21.25 0.0M
2023-01-24 23.00 23.00 21.75 22.30 0.0M
2023-01-23 22.25 22.40 22.25 22.40 0.0M
2023-01-20 23.25 23.25 22.20 22.25 0.0M
2023-01-19 23.40 23.90 23.20 23.25 0.0M
2023-01-18 24.00 24.40 23.30 24.40 0.0M
2023-01-17 23.90 24.50 23.90 24.45 0.0M
2023-01-16 24.70 24.80 24.20 24.20 0.0M
2023-01-13 23.80 25.20 23.20 24.00 0.0M
2023-01-12 23.30 24.95 23.30 24.25 0.0M
2023-01-11 25.00 25.15 23.60 24.35 0.0M
2023-01-10 24.70 24.70 23.25 24.30 0.0M
2023-01-09 23.55 23.55 23.55 23.55 0.0M
2023-01-06 22.45 22.45 22.45 22.45 0.0M
2023-01-05 21.00 21.50 21.00 21.40 0.0M
2023-01-04 20.15 21.00 20.05 20.50 0.0M
2023-01-03 20.25 20.55 20.25 20.30 0.0M
2023-01-02 20.40 21.05 20.00 20.60 0.0M