Aro Granite Industries Ltd

AROG
🏛️ india →
37.12
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 81.20 85.15 79.90 81.65 0.0M
2021-12-30 81.90 82.00 78.70 79.40 0.0M
2021-12-29 82.80 87.00 81.00 81.25 0.0M
2021-12-28 74.50 84.45 74.50 82.80 0.1M
2021-12-27 75.80 76.10 73.40 74.25 0.0M
2021-12-24 74.60 75.00 73.35 73.95 0.0M
2021-12-23 76.35 76.90 74.30 74.80 0.0M
2021-12-22 73.15 78.05 73.15 76.30 0.0M
2021-12-21 72.00 73.50 69.50 72.05 0.0M
2021-12-20 74.30 74.30 67.30 67.45 0.0M
2021-12-17 73.00 74.50 72.00 72.95 0.0M
2021-12-16 76.90 77.65 74.55 74.85 0.0M
2021-12-15 79.10 79.75 75.80 76.05 0.0M
2021-12-14 77.00 79.75 76.80 79.00 0.0M
2021-12-13 81.00 81.45 76.85 78.05 0.0M
2021-12-10 81.75 82.85 79.30 80.35 0.0M
2021-12-09 80.10 84.90 80.10 81.65 0.0M
2021-12-08 82.90 82.90 80.00 80.45 0.0M
2021-12-07 80.85 83.90 79.25 81.20 0.1M
2021-12-06 77.95 82.00 77.70 79.00 0.1M
2021-12-03 76.00 76.50 75.20 75.25 0.0M
2021-12-02 75.45 78.00 74.35 76.20 0.0M
2021-12-01 73.00 77.00 73.00 75.60 0.0M
2021-11-30 77.95 77.95 71.60 73.00 0.0M
2021-11-29 77.00 81.90 73.95 75.05 0.1M
2021-11-26 77.00 82.00 70.60 77.00 0.2M
2021-11-25 63.05 75.45 62.45 75.40 0.2M
2021-11-24 62.35 63.85 62.35 62.90 0.0M
2021-11-23 60.00 63.90 60.00 62.95 0.0M
2021-11-22 65.65 65.65 61.30 61.80 0.0M
2021-11-18 66.95 67.10 64.35 65.85 0.0M
2021-11-17 66.80 68.00 66.00 67.80 0.0M
2021-11-16 67.20 67.80 66.15 66.50 0.0M
2021-11-15 67.75 69.40 66.50 67.00 0.0M
2021-11-12 67.60 67.75 67.00 67.35 0.0M
2021-11-11 68.90 68.90 67.10 67.55 0.0M
2021-11-10 69.15 69.15 68.25 68.75 0.0M
2021-11-09 71.00 71.00 69.25 69.30 0.0M
2021-11-08 71.50 71.55 68.90 69.75 0.0M
2021-11-04 70.85 71.80 68.10 70.00 0.0M
2021-11-03 69.95 71.80 68.50 69.05 0.0M
2021-11-02 69.80 71.40 68.30 69.80 0.0M
2021-11-01 68.60 73.55 67.50 69.40 0.0M
2021-10-29 63.30 68.00 61.55 66.65 0.0M
2021-10-28 65.55 66.00 63.05 63.75 0.0M
2021-10-27 65.15 66.60 65.05 65.25 0.0M
2021-10-26 62.85 65.95 62.85 64.95 0.0M
2021-10-25 69.00 69.00 62.65 63.80 0.0M
2021-10-22 64.40 66.55 63.40 65.85 0.0M
2021-10-21 62.90 63.45 62.60 62.60 0.0M
2021-10-20 62.95 62.95 62.00 62.20 0.0M
2021-10-19 63.25 63.60 63.00 63.20 0.0M
2021-10-18 64.05 64.35 63.25 63.35 0.0M
2021-10-14 64.85 65.05 63.50 63.70 0.0M
2021-10-13 66.65 66.80 64.05 64.20 0.0M
2021-10-12 65.85 67.40 65.80 66.05 0.0M
2021-10-11 64.85 66.45 64.20 64.75 0.0M
2021-10-08 64.45 64.55 63.45 63.80 0.0M
2021-10-07 63.90 64.75 63.65 64.05 0.0M
2021-10-06 64.95 65.05 63.10 63.60 0.0M
2021-10-05 63.65 64.90 63.50 63.80 0.0M
2021-10-04 64.15 64.55 63.45 63.70 0.0M
2021-10-01 63.65 64.60 62.85 63.55 0.0M
2021-09-30 64.90 65.70 63.00 63.50 0.0M
2021-09-29 61.40 65.20 61.40 63.95 0.0M
2021-09-28 63.65 64.60 62.10 63.15 0.0M
2021-09-27 64.20 66.00 63.40 63.65 0.0M
2021-09-24 68.90 68.90 64.80 65.35 0.0M
2021-09-23 65.75 66.95 65.40 66.25 0.0M
2021-09-22 67.05 67.05 65.05 65.75 0.0M
2021-09-21 65.60 66.90 65.00 65.95 0.0M
2021-09-20 65.95 69.10 64.95 65.20 0.0M
2021-09-17 69.95 69.95 65.60 66.95 0.0M
2021-09-16 70.00 70.10 68.80 69.00 0.0M
2021-09-15 69.80 70.65 68.85 70.00 0.0M
2021-09-14 73.00 73.00 69.60 69.85 0.0M
2021-09-13 70.40 71.90 66.55 69.65 0.0M
2021-09-09 69.15 70.10 68.00 69.10 0.0M
2021-09-08 69.60 71.00 68.50 69.00 0.0M
2021-09-07 70.00 70.00 68.75 69.15 0.0M
2021-09-06 70.45 70.85 69.20 69.50 0.0M
2021-09-03 71.90 71.90 69.50 70.45 0.0M
2021-09-02 69.95 70.90 69.10 69.95 0.0M
2021-09-01 70.90 70.90 68.60 70.00 0.0M
2021-08-31 69.75 71.00 69.40 69.50 0.0M
2021-08-30 71.45 71.75 70.00 70.55 0.0M
2021-08-27 70.50 72.00 69.50 70.65 0.0M
2021-08-26 72.00 72.20 70.00 70.35 0.0M
2021-08-25 72.55 73.80 70.35 71.00 0.0M
2021-08-24 70.90 72.55 66.60 71.75 0.0M
2021-08-23 73.00 73.00 66.60 67.50 0.0M
2021-08-20 73.00 74.60 70.00 71.75 0.0M
2021-08-18 73.20 77.00 69.40 74.25 0.0M
2021-08-17 75.55 75.90 71.10 71.75 0.0M
2021-08-16 75.20 76.90 73.10 75.40 0.0M
2021-08-13 73.75 77.00 68.80 74.50 0.0M
2021-08-12 69.70 72.25 69.25 70.05 0.0M
2021-08-11 68.15 69.35 61.30 68.15 0.0M
2021-08-10 74.75 74.75 66.00 68.70 0.0M
2021-08-09 73.00 75.60 72.65 73.85 0.0M
2021-08-06 71.80 73.25 71.80 72.70 0.0M
2021-08-05 72.40 73.00 69.35 70.80 0.0M
2021-08-04 75.65 77.15 72.50 73.00 0.0M
2021-08-03 75.85 76.30 74.40 75.75 0.0M
2021-08-02 78.00 78.95 75.40 76.05 0.0M
2021-07-30 75.60 77.95 75.60 77.00 0.1M
2021-07-29 73.95 77.35 72.50 75.60 0.0M
2021-07-28 72.60 73.50 71.05 72.85 0.0M
2021-07-27 68.50 74.65 67.85 72.65 0.1M
2021-07-26 66.35 70.95 66.35 67.85 0.0M
2021-07-23 68.25 69.20 67.20 67.70 0.0M
2021-07-22 69.90 69.90 67.70 67.90 0.0M
2021-07-20 70.05 70.05 67.10 68.20 0.0M
2021-07-19 70.70 72.25 68.10 69.75 0.0M
2021-07-16 72.50 72.65 69.95 70.20 0.0M
2021-07-15 75.70 75.70 70.75 71.05 0.0M
2021-07-14 75.00 77.00 72.85 73.15 0.0M
2021-07-13 74.95 74.95 72.40 73.80 0.2M
2021-07-12 71.45 75.00 71.45 72.85 0.1M
2021-07-09 73.55 73.75 71.15 72.75 0.0M
2021-07-08 73.05 75.20 69.05 72.10 0.2M
2021-07-07 65.90 70.40 65.00 69.45 0.0M
2021-07-06 67.05 70.95 65.00 65.85 0.0M
2021-07-05 66.00 71.00 66.00 67.65 0.1M
2021-07-02 70.60 70.60 66.55 67.15 0.0M
2021-07-01 69.00 72.25 68.00 69.90 0.2M
2021-06-30 62.30 71.00 62.20 67.40 0.2M
2021-06-29 61.40 61.40 59.10 60.05 0.0M
2021-06-28 63.50 64.80 60.05 60.55 0.1M
2021-06-25 55.50 60.85 53.75 59.40 0.1M
2021-06-24 54.40 56.30 54.30 54.60 0.0M
2021-06-23 55.75 57.50 54.10 55.70 0.0M
2021-06-22 57.15 57.15 55.40 55.80 0.0M
2021-06-21 57.45 57.60 54.10 56.00 0.0M
2021-06-18 62.40 62.40 54.05 56.30 0.0M
2021-06-17 54.25 61.00 53.60 58.95 0.1M
2021-06-16 54.00 55.95 53.60 55.30 0.0M
2021-06-15 53.60 54.35 52.50 53.60 0.0M
2021-06-14 50.00 53.90 50.00 53.50 0.0M
2021-06-11 54.00 57.00 53.35 53.90 0.0M
2021-06-10 52.30 55.60 52.30 53.60 0.0M
2021-06-09 53.95 54.65 51.00 52.00 0.0M
2021-06-08 54.60 54.70 53.40 53.90 0.0M
2021-06-07 55.50 55.50 53.65 53.85 0.0M
2021-06-04 57.20 57.20 55.00 55.10 0.0M
2021-06-03 56.00 57.50 53.35 56.30 0.0M
2021-06-02 54.35 54.70 52.70 54.20 0.0M
2021-06-01 61.00 62.30 53.00 54.00 0.0M
2021-05-31 51.55 54.30 51.00 53.55 0.0M
2021-05-28 51.00 55.35 51.00 51.90 0.1M
2021-05-27 53.00 53.40 51.20 51.55 0.0M
2021-05-26 54.90 54.95 52.45 52.55 0.0M
2021-05-25 54.95 55.40 53.40 53.65 0.0M
2021-05-24 48.75 53.00 48.75 52.30 0.1M
2021-05-21 50.05 50.40 46.35 48.95 0.0M
2021-05-20 50.45 50.90 48.65 50.15 0.0M
2021-05-19 50.45 51.75 49.95 50.00 0.0M
2021-05-18 47.05 52.50 45.00 50.45 0.0M
2021-05-17 47.40 48.50 45.55 46.65 0.0M
2021-05-14 51.00 51.00 48.05 48.15 0.0M
2021-05-12 52.00 52.55 49.50 50.10 0.1M
2021-05-11 45.65 49.40 45.45 49.20 0.0M
2021-05-10 43.40 46.05 43.40 45.35 0.0M
2021-05-07 42.85 43.50 42.80 43.15 0.0M
2021-05-06 42.90 44.00 41.35 42.50 0.0M
2021-05-05 43.05 43.65 42.30 42.90 0.0M
2021-05-04 43.20 50.00 43.00 43.40 0.0M
2021-05-03 42.90 43.75 42.90 43.50 0.0M
2021-04-30 44.70 45.00 44.00 44.15 0.0M
2021-04-29 45.65 46.55 44.05 45.80 0.0M
2021-04-28 45.25 47.40 44.90 45.50 0.0M
2021-04-27 46.05 48.45 46.05 46.80 0.0M
2021-04-26 40.40 45.50 40.35 44.80 0.0M
2021-04-23 40.35 40.45 39.55 39.55 0.0M
2021-04-22 39.55 40.00 38.95 40.00 0.0M
2021-04-20 38.45 39.15 38.45 38.80 0.0M
2021-04-19 38.20 38.20 36.70 37.30 0.0M
2021-04-16 39.25 39.25 38.80 39.00 0.0M
2021-04-15 39.10 39.15 38.00 38.95 0.0M
2021-04-13 39.40 40.00 38.00 39.95 0.0M
2021-04-12 40.50 40.50 37.85 38.50 0.0M
2021-04-09 41.50 41.85 40.95 41.25 0.0M
2021-04-08 41.50 42.50 40.50 41.30 0.0M
2021-04-07 40.20 41.30 40.20 41.30 0.0M
2021-04-06 41.10 41.10 39.30 40.30 0.0M
2021-04-05 41.00 43.45 39.65 40.75 0.0M
2021-04-01 42.00 42.55 41.75 42.00 0.0M
2021-03-31 40.85 41.30 40.60 41.10 0.0M
2021-03-30 40.05 48.00 40.00 40.50 0.0M
2021-03-26 40.75 40.75 40.00 40.25 0.0M
2021-03-25 41.20 42.30 40.15 40.40 0.1M
2021-03-24 42.95 43.00 41.00 41.10 0.0M
2021-03-23 43.50 43.70 42.60 43.00 0.0M
2021-03-22 43.05 43.60 39.85 42.05 0.0M
2021-03-19 43.40 43.70 41.50 43.10 0.0M
2021-03-18 44.85 48.65 43.10 43.85 0.0M
2021-03-17 45.40 45.65 45.00 45.10 0.0M
2021-03-16 45.55 45.75 45.50 45.55 0.0M
2021-03-15 46.25 46.25 45.55 45.70 0.0M
2021-03-12 45.90 46.00 45.25 45.35 0.0M
2021-03-10 47.05 47.05 45.70 46.15 0.0M
2021-03-09 48.00 48.00 45.10 45.45 0.0M
2021-03-08 48.95 49.10 47.05 47.60 0.0M
2021-03-05 50.90 52.00 49.20 49.35 0.0M
2021-03-04 50.00 51.45 49.70 50.15 0.0M
2021-03-03 50.20 53.00 48.25 49.55 0.0M
2021-03-02 47.00 52.00 46.95 51.20 0.1M
2021-03-01 45.75 47.50 45.45 46.75 0.0M
2021-02-26 46.20 46.50 45.20 45.75 0.0M
2021-02-25 46.55 46.55 45.70 46.25 0.0M
2021-02-24 43.80 47.90 42.10 45.20 0.0M
2021-02-23 44.80 44.80 43.00 43.10 0.0M
2021-02-22 45.35 45.55 43.50 44.15 0.0M
2021-02-19 45.95 46.15 44.90 45.00 0.0M
2021-02-18 45.00 46.95 44.75 46.20 0.0M
2021-02-17 44.20 45.50 43.00 45.15 0.0M
2021-02-16 42.55 44.20 42.55 43.80 0.0M
2021-02-15 43.35 43.65 42.75 42.90 0.0M
2021-02-12 44.00 44.00 43.15 43.15 0.0M
2021-02-11 44.25 44.40 42.25 43.05 0.0M
2021-02-10 45.25 45.25 43.50 43.85 0.0M
2021-02-09 44.55 45.25 43.50 44.15 0.0M
2021-02-08 45.05 46.00 44.45 44.65 0.0M
2021-02-05 47.00 47.10 45.00 45.70 0.0M
2021-02-04 45.40 47.30 45.05 46.10 0.0M
2021-02-03 45.90 47.25 44.25 45.35 0.0M
2021-02-02 44.20 46.05 43.45 45.65 0.0M
2021-02-01 44.00 45.45 42.85 43.55 0.0M
2021-01-29 48.70 49.60 43.80 44.35 0.0M
2021-01-28 46.50 47.25 46.50 47.20 0.0M
2021-01-27 47.00 48.70 44.70 46.10 0.0M
2021-01-25 50.10 50.10 47.00 47.20 0.0M
2021-01-22 50.40 51.85 47.35 49.30 0.0M
2021-01-21 51.50 53.05 50.00 50.70 0.0M
2021-01-20 49.10 53.80 49.10 52.00 0.0M
2021-01-19 48.55 53.45 48.55 52.60 0.0M
2021-01-18 54.20 54.20 51.00 51.25 0.0M
2021-01-15 53.40 55.95 52.35 53.60 0.0M
2021-01-14 55.45 55.45 50.00 52.05 0.0M
2021-01-13 59.95 59.95 52.55 54.50 0.0M
2021-01-12 58.60 60.30 57.40 58.25 0.0M
2021-01-11 61.70 65.45 57.80 59.60 0.2M
2021-01-08 51.70 59.80 50.90 57.65 0.1M
2021-01-07 50.00 50.10 49.00 49.85 0.0M
2021-01-06 49.75 51.00 48.50 49.15 0.0M
2021-01-05 49.00 49.85 47.70 49.45 0.0M
2021-01-04 50.65 52.55 48.50 49.10 0.0M
2021-01-01 47.85 50.50 47.80 49.55 0.0M