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
2022-12-30 47.55 49.65 47.55 49.15 0.0M
2022-12-29 47.80 49.15 47.75 48.25 0.0M
2022-12-28 47.75 48.50 47.40 47.80 0.0M
2022-12-27 47.55 48.30 46.30 47.35 0.0M
2022-12-26 44.30 47.60 43.90 46.85 0.0M
2022-12-23 47.45 47.90 44.00 44.45 0.0M
2022-12-22 50.30 52.45 47.80 48.25 0.0M
2022-12-21 52.00 57.25 50.80 51.15 0.0M
2022-12-20 53.00 54.05 51.80 52.40 0.0M
2022-12-19 49.20 54.20 47.70 53.45 0.1M
2022-12-16 44.05 50.40 43.00 48.90 0.1M
2022-12-15 45.25 45.40 43.95 44.20 0.0M
2022-12-14 43.75 45.50 43.25 45.45 0.0M
2022-12-13 43.75 43.90 42.80 43.05 0.0M
2022-12-12 44.35 44.55 43.05 43.20 0.0M
2022-12-09 45.05 45.25 43.50 43.90 0.0M
2022-12-08 45.50 45.90 44.80 45.25 0.0M
2022-12-07 45.50 45.70 45.10 45.20 0.0M
2022-12-06 45.05 45.90 44.95 45.45 0.0M
2022-12-05 44.95 46.30 44.95 45.80 0.0M
2022-12-02 45.25 46.30 44.75 44.95 0.0M
2022-12-01 44.05 45.40 44.05 45.00 0.0M
2022-11-30 44.45 45.45 44.40 44.90 0.0M
2022-11-29 49.50 49.50 44.30 44.35 0.0M
2022-11-28 44.10 45.25 43.25 44.30 0.0M
2022-11-25 44.05 44.65 43.80 44.45 0.0M
2022-11-24 45.05 45.05 43.75 43.85 0.0M
2022-11-23 44.95 45.35 44.20 44.35 0.0M
2022-11-22 43.90 44.95 43.65 43.90 0.0M
2022-11-21 45.20 45.25 45.00 45.05 0.0M
2022-11-18 48.00 48.00 44.70 45.75 0.0M
2022-11-17 45.85 45.95 45.75 45.75 0.0M
2022-11-16 46.45 46.60 46.10 46.10 0.0M
2022-11-15 44.00 47.00 44.00 46.45 0.0M
2022-11-14 46.00 47.20 45.85 46.70 0.0M
2022-11-11 46.25 46.80 45.20 45.65 0.0M
2022-11-10 46.65 48.90 46.25 47.40 0.0M
2022-11-09 48.25 48.80 47.50 47.60 0.0M
2022-11-07 48.85 50.15 47.65 48.60 0.0M
2022-11-04 48.60 50.05 47.70 48.65 0.0M
2022-11-03 47.00 49.45 45.90 48.70 0.0M
2022-11-02 47.50 47.50 46.20 46.65 0.0M
2022-11-01 46.65 47.60 46.55 47.50 0.0M
2022-10-31 46.50 49.00 46.50 47.45 0.0M
2022-10-28 48.05 48.25 46.60 47.00 0.0M
2022-10-27 48.25 49.00 47.25 48.00 0.0M
2022-10-25 48.00 48.55 47.95 48.20 0.0M
2022-10-24 47.00 48.25 46.55 47.80 0.0M
2022-10-21 47.55 53.00 46.20 47.00 0.0M
2022-10-20 47.90 48.95 47.80 48.45 0.0M
2022-10-19 48.50 49.45 48.10 48.50 0.0M
2022-10-18 47.75 50.60 47.60 48.55 0.0M
2022-10-17 48.15 48.55 47.00 47.80 0.0M
2022-10-14 49.85 49.85 47.55 48.30 0.0M
2022-10-13 50.70 50.70 48.00 48.65 0.0M
2022-10-12 48.90 49.85 48.90 49.60 0.0M
2022-10-11 51.30 52.25 50.00 50.05 0.0M
2022-10-10 50.10 51.95 49.45 50.60 0.0M
2022-10-07 47.70 48.85 47.00 47.90 0.0M
2022-10-06 47.35 47.90 46.55 47.45 0.0M
2022-10-04 46.70 48.25 46.05 47.25 0.0M
2022-10-03 45.60 47.50 45.60 47.20 0.0M
2022-09-30 48.95 48.95 45.85 46.40 0.0M
2022-09-29 49.10 49.40 46.15 46.40 0.0M
2022-09-28 46.25 47.20 46.00 46.15 0.0M
2022-09-27 46.45 46.50 45.35 45.40 0.0M
2022-09-26 47.25 47.25 44.90 45.75 0.0M
2022-09-23 47.30 48.45 47.10 47.45 0.0M
2022-09-22 47.65 48.70 47.10 47.65 0.0M
2022-09-21 48.30 49.80 46.40 47.90 0.0M
2022-09-20 48.90 49.90 48.10 48.25 0.0M
2022-09-19 51.65 53.65 48.50 48.80 0.1M
2022-09-16 54.90 55.15 51.10 52.45 0.0M
2022-09-15 52.10 56.30 52.10 55.15 0.0M
2022-09-14 51.05 52.70 51.05 52.00 0.0M
2022-09-13 52.25 53.05 51.35 51.65 0.0M
2022-09-12 51.15 51.90 50.10 50.55 0.0M
2022-09-09 52.90 52.90 51.00 51.20 0.0M
2022-09-08 52.70 53.75 51.55 52.10 0.0M
2022-09-07 51.40 53.85 51.10 52.75 0.0M
2022-09-06 52.75 53.40 51.55 52.20 0.0M
2022-09-05 52.55 53.50 51.30 52.20 0.0M
2022-09-02 52.75 54.80 52.15 52.25 0.0M
2022-09-01 50.70 51.95 49.20 51.40 0.0M
2022-08-30 48.15 51.80 47.50 50.45 0.0M
2022-08-29 43.55 48.40 43.55 47.55 0.0M
2022-08-26 50.90 50.90 48.00 48.50 0.0M
2022-08-25 48.60 49.80 48.55 48.90 0.0M
2022-08-24 48.90 49.90 48.15 48.55 0.0M
2022-08-23 48.15 50.00 47.80 48.40 0.0M
2022-08-22 48.15 48.95 47.55 48.45 0.0M
2022-08-19 46.40 49.60 46.25 48.70 0.0M
2022-08-18 45.85 46.00 45.10 45.25 0.0M
2022-08-17 44.85 46.40 44.65 45.65 0.0M
2022-08-16 51.90 51.90 44.40 45.15 0.0M
2022-08-12 45.25 46.45 44.75 44.80 0.0M
2022-08-11 51.00 51.00 44.55 45.25 0.0M
2022-08-10 45.05 46.40 44.70 44.70 0.0M
2022-08-08 44.80 46.30 44.30 45.25 0.0M
2022-08-05 44.65 45.15 44.30 44.65 0.0M
2022-08-04 45.75 46.05 43.70 44.70 0.0M
2022-08-03 46.35 46.35 45.10 45.20 0.0M
2022-08-02 45.30 46.60 44.95 46.50 0.0M
2022-08-01 45.00 45.75 44.25 45.35 0.0M
2022-07-29 47.00 48.55 45.25 46.60 0.0M
2022-07-28 45.70 47.50 45.35 46.20 0.0M
2022-07-27 45.90 46.20 45.35 45.95 0.0M
2022-07-26 47.35 47.35 45.50 45.75 0.0M
2022-07-25 48.50 48.50 46.90 46.95 0.0M
2022-07-22 47.70 48.75 47.45 48.00 0.0M
2022-07-21 48.95 49.05 47.10 48.05 0.0M
2022-07-20 49.90 51.00 48.00 48.85 0.0M
2022-07-19 46.05 52.80 44.95 49.90 0.1M
2022-07-18 44.85 45.05 43.70 44.00 0.0M
2022-07-15 43.65 43.80 43.10 43.15 0.0M
2022-07-14 44.05 44.15 42.95 43.40 0.0M
2022-07-13 45.25 45.65 44.15 44.25 0.0M
2022-07-12 51.40 51.40 44.05 44.70 0.0M
2022-07-11 42.00 44.55 42.00 44.20 0.0M
2022-07-08 41.65 43.75 40.65 41.70 0.0M
2022-07-07 40.70 41.50 40.25 40.30 0.0M
2022-07-06 41.40 41.40 36.30 39.90 0.0M
2022-07-05 39.25 40.00 38.80 39.00 0.0M
2022-07-04 38.20 39.50 37.65 39.10 0.0M
2022-07-01 38.25 38.35 37.25 37.55 0.0M
2022-06-30 38.75 39.30 38.25 38.40 0.0M
2022-06-29 38.25 38.95 38.20 38.50 0.0M
2022-06-28 38.80 39.60 38.40 38.60 0.0M
2022-06-27 38.45 39.65 38.45 39.20 0.0M
2022-06-24 39.70 39.70 37.60 38.60 0.0M
2022-06-23 39.15 39.15 36.25 36.80 0.0M
2022-06-22 37.05 37.05 36.05 36.90 0.0M
2022-06-21 35.65 37.50 35.60 36.75 0.0M
2022-06-20 37.05 38.10 35.00 35.25 0.0M
2022-06-17 38.55 38.55 36.50 37.40 0.0M
2022-06-16 42.20 42.20 38.45 39.25 0.0M
2022-06-15 41.90 42.00 40.95 41.10 0.0M
2022-06-14 42.10 42.25 41.75 41.80 0.0M
2022-06-13 42.85 43.45 41.20 42.05 0.0M
2022-06-10 44.15 44.15 43.30 43.35 0.0M
2022-06-09 43.80 44.25 43.05 43.50 0.0M
2022-06-08 43.65 44.00 43.45 43.65 0.0M
2022-06-07 43.75 44.70 42.95 44.05 0.0M
2022-06-06 44.15 44.55 42.80 43.55 0.0M
2022-06-03 45.75 45.80 44.50 44.50 0.0M
2022-06-02 44.80 45.30 44.80 45.00 0.0M
2022-06-01 45.45 45.90 45.00 45.05 0.0M
2022-05-31 44.05 44.55 43.65 44.25 0.0M
2022-05-30 44.20 44.40 43.80 43.90 0.0M
2022-05-27 50.85 50.85 41.15 43.05 0.0M
2022-05-26 43.10 43.10 40.75 42.40 0.0M
2022-05-25 45.20 45.25 41.85 42.45 0.0M
2022-05-24 45.65 45.80 45.00 45.35 0.0M
2022-05-23 46.75 47.10 45.65 46.05 0.0M
2022-05-20 45.55 49.05 44.75 46.85 0.0M
2022-05-19 45.55 46.25 44.10 44.55 0.0M
2022-05-18 46.65 47.95 46.65 47.40 0.0M
2022-05-17 45.85 48.25 45.55 46.75 0.0M
2022-05-16 48.00 48.00 43.10 45.45 0.0M
2022-05-13 42.50 44.20 42.00 43.20 0.0M
2022-05-12 46.35 46.35 41.00 41.75 0.0M
2022-05-11 46.10 49.45 44.75 45.45 0.0M
2022-05-10 50.20 51.35 46.60 47.75 0.0M
2022-05-09 54.70 54.70 49.60 49.80 0.0M
2022-05-06 51.60 52.20 50.50 51.25 0.0M
2022-05-05 53.20 53.95 52.00 52.20 0.0M
2022-05-04 56.00 56.90 52.20 52.90 0.0M
2022-05-02 55.05 55.35 54.00 54.45 0.0M
2022-04-29 59.25 60.50 55.75 56.90 0.0M
2022-04-28 58.70 59.15 57.65 57.95 0.0M
2022-04-27 58.70 59.20 56.45 57.55 0.0M
2022-04-26 59.95 61.95 58.05 58.60 0.0M
2022-04-25 59.75 59.95 58.55 58.70 0.0M
2022-04-22 61.45 62.15 59.15 59.65 0.0M
2022-04-21 61.05 62.25 57.95 61.35 0.0M
2022-04-20 59.90 61.05 59.10 59.75 0.0M
2022-04-19 60.30 62.10 57.40 58.40 0.0M
2022-04-18 60.35 61.50 58.65 60.10 0.0M
2022-04-13 61.95 63.05 58.80 60.10 0.0M
2022-04-12 63.75 64.00 61.40 61.40 0.0M
2022-04-11 61.70 64.95 60.60 62.15 0.1M
2022-04-08 61.00 62.10 60.85 61.35 0.0M
2022-04-07 60.45 62.05 59.95 60.15 0.0M
2022-04-06 59.90 61.70 59.85 60.35 0.0M
2022-04-05 59.65 62.45 59.55 61.00 0.0M
2022-04-04 58.35 59.80 58.20 59.45 0.0M
2022-04-01 54.20 58.05 54.20 57.45 0.0M
2022-03-31 55.70 56.00 53.70 54.60 0.0M
2022-03-30 55.60 57.05 55.20 55.30 0.0M
2022-03-29 57.15 57.65 54.00 54.75 0.0M
2022-03-28 60.00 60.05 57.00 57.35 0.0M
2022-03-25 60.55 63.05 58.60 59.10 0.0M
2022-03-24 60.15 60.15 59.00 59.35 0.0M
2022-03-23 60.80 61.50 58.60 59.20 0.0M
2022-03-22 61.20 61.20 59.45 60.10 0.0M
2022-03-21 62.85 62.95 60.20 60.70 0.0M
2022-03-17 58.70 66.00 58.50 61.95 0.0M
2022-03-16 58.15 58.65 57.30 58.50 0.0M
2022-03-15 59.50 60.05 57.00 57.40 0.0M
2022-03-14 59.95 60.40 58.00 58.50 0.0M
2022-03-11 59.20 60.55 58.35 59.50 0.0M
2022-03-10 58.95 61.00 58.30 59.00 0.0M
2022-03-09 56.05 58.70 56.05 58.35 0.0M
2022-03-08 56.75 56.75 54.10 55.70 0.0M
2022-03-07 55.70 56.65 54.75 55.40 0.0M
2022-03-04 56.20 57.95 55.95 57.95 0.0M
2022-03-03 58.25 58.40 56.25 56.85 0.0M
2022-03-02 56.05 60.95 56.05 57.45 0.0M
2022-02-28 56.00 57.05 53.50 56.65 0.0M
2022-02-25 57.00 58.00 55.10 55.75 0.0M
2022-02-24 56.50 56.50 51.55 51.85 0.0M
2022-02-23 56.50 62.45 56.50 58.45 0.0M
2022-02-22 54.50 55.90 53.65 54.75 0.0M
2022-02-21 60.10 60.25 56.05 56.70 0.0M
2022-02-18 62.00 62.00 59.20 59.65 0.0M
2022-02-17 60.15 63.20 59.10 61.15 0.0M
2022-02-16 61.10 61.70 59.55 59.90 0.0M
2022-02-15 60.20 62.35 56.05 59.85 0.0M
2022-02-14 59.95 61.45 57.80 58.25 0.0M
2022-02-11 63.40 63.95 62.20 62.40 0.0M
2022-02-10 65.15 66.00 63.20 63.80 0.0M
2022-02-09 65.65 66.35 64.30 64.60 0.0M
2022-02-08 67.95 68.00 64.05 65.05 0.0M
2022-02-07 70.70 70.70 66.00 66.60 0.0M
2022-02-04 68.95 75.10 65.80 68.80 0.1M
2022-02-03 66.90 67.25 65.85 66.25 0.0M
2022-02-02 68.30 69.25 65.80 66.05 0.0M
2022-02-01 70.70 70.70 66.55 66.95 0.0M
2022-01-31 69.05 69.50 64.55 66.90 0.0M
2022-01-28 77.50 80.35 67.95 69.05 0.1M
2022-01-27 79.95 79.95 73.30 75.25 0.0M
2022-01-25 72.90 77.15 70.00 75.95 0.0M
2022-01-24 77.45 78.10 71.70 73.25 0.0M
2022-01-21 81.20 82.20 79.35 79.60 0.0M
2022-01-20 81.55 83.20 80.20 81.10 0.0M
2022-01-19 80.15 81.40 80.00 80.20 0.0M
2022-01-18 85.40 86.95 80.35 81.20 0.0M
2022-01-17 81.55 86.75 81.10 83.70 0.0M
2022-01-14 80.00 82.40 79.85 81.30 0.0M
2022-01-13 81.15 81.15 79.45 80.10 0.0M
2022-01-12 81.00 84.50 80.20 81.00 0.0M
2022-01-11 80.15 80.85 78.25 79.55 0.0M
2022-01-10 81.60 81.60 79.50 79.95 0.0M
2022-01-07 81.50 83.50 78.80 79.60 0.1M
2022-01-06 78.70 82.95 78.60 82.25 0.0M
2022-01-05 79.60 81.10 78.30 79.90 0.0M
2022-01-04 80.35 80.80 78.00 79.75 0.0M
2022-01-03 81.10 81.65 79.50 80.50 0.0M