Aro Granite Industries Ltd

AROG
🏛️ India →
37.12
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 50.00 50.00 48.25 48.80 0.0M
2023-12-28 49.00 49.85 49.00 49.00 0.0M
2023-12-27 50.45 50.50 49.02 49.89 0.0M
2023-12-26 48.39 50.94 47.10 49.50 0.0M
2023-12-22 49.40 49.99 48.58 49.38 0.0M
2023-12-21 49.90 49.90 48.60 49.00 0.0M
2023-12-20 52.69 52.69 49.50 49.51 0.0M
2023-12-19 51.80 51.80 50.35 50.87 0.0M
2023-12-18 51.00 51.00 49.26 50.80 0.0M
2023-12-15 52.39 52.39 50.19 51.00 0.0M
2023-12-14 52.50 52.50 50.42 50.57 0.0M
2023-12-13 50.00 50.57 50.00 50.56 0.0M
2023-12-12 51.88 51.88 49.50 50.01 0.0M
2023-12-11 50.23 51.25 50.05 50.05 0.0M
2023-12-08 50.45 52.10 50.45 51.25 0.0M
2023-12-07 52.35 53.90 51.00 51.42 0.0M
2023-12-06 50.05 52.95 50.05 52.35 0.0M
2023-12-05 50.50 50.96 49.85 50.74 0.0M
2023-12-04 49.50 49.99 48.31 48.54 0.0M
2023-12-01 49.89 49.89 48.80 48.80 0.0M
2023-11-30 48.20 49.14 48.10 49.00 0.0M
2023-11-29 48.60 49.20 48.10 48.15 0.0M
2023-11-28 49.04 49.25 48.00 48.60 0.0M
2023-11-24 49.00 49.00 48.00 48.08 0.0M
2023-11-23 49.29 49.29 48.25 48.26 0.0M
2023-11-22 47.55 49.20 47.25 48.50 0.0M
2023-11-21 48.85 49.00 47.75 48.44 0.0M
2023-11-20 49.98 49.98 48.65 48.79 0.0M
2023-11-17 50.70 50.70 49.25 50.38 0.0M
2023-11-16 49.70 51.00 49.50 50.70 0.0M
2023-11-15 48.40 49.80 48.00 49.00 0.0M
2023-11-13 47.05 49.00 47.05 48.53 0.0M
2023-11-12 48.20 48.20 47.40 47.50 0.0M
2023-11-10 47.20 48.24 46.70 47.92 0.0M
2023-11-09 48.00 48.32 47.25 48.30 0.0M
2023-11-08 49.89 49.89 48.00 48.28 0.0M
2023-11-07 48.25 49.89 47.80 49.02 0.0M
2023-11-06 49.00 49.40 48.00 48.34 0.0M
2023-11-03 48.25 50.65 48.25 49.69 0.0M
2023-11-02 49.00 49.90 48.25 48.25 0.0M
2023-11-01 47.81 49.99 47.81 48.25 0.0M
2023-10-31 51.30 52.50 50.00 50.09 0.0M
2023-10-30 51.84 52.25 51.55 52.25 0.0M
2023-10-27 52.60 53.00 52.10 52.90 0.0M
2023-10-26 50.35 52.80 48.69 52.65 0.0M
2023-10-25 54.69 56.20 50.88 51.25 0.0M
2023-10-23 56.34 56.34 53.55 53.55 0.0M
2023-10-20 57.90 58.10 56.10 56.34 0.0M
2023-10-19 56.99 57.45 55.05 57.45 0.0M
2023-10-18 58.05 59.45 55.94 56.22 0.0M
2023-10-17 60.50 61.00 58.10 58.88 0.0M
2023-10-16 62.00 62.00 59.30 60.80 0.0M
2023-10-13 62.60 62.60 59.05 61.74 0.0M
2023-10-12 64.00 64.00 61.75 61.78 0.0M
2023-10-11 63.45 65.55 62.10 63.99 0.1M
2023-10-10 61.75 64.10 61.35 63.48 0.0M
2023-10-09 62.47 63.52 60.50 61.20 0.0M
2023-10-06 57.85 64.50 57.25 62.47 0.1M
2023-10-05 57.00 58.75 56.65 57.14 0.0M
2023-10-04 57.00 57.70 56.00 56.20 0.0M
2023-10-03 59.30 59.85 56.80 57.06 0.0M
2023-09-29 59.50 61.15 58.40 58.61 0.0M
2023-09-28 59.70 60.55 58.00 58.23 0.0M
2023-09-27 60.00 60.55 58.96 59.80 0.0M
2023-09-26 58.25 61.50 58.25 59.12 0.1M
2023-09-25 55.00 59.18 55.00 58.15 0.0M
2023-09-22 56.01 59.75 55.05 56.57 0.0M
2023-09-21 58.20 60.00 55.65 56.42 0.0M
2023-09-20 58.00 59.50 56.65 57.90 0.0M
2023-09-18 54.00 60.40 54.00 57.50 0.0M
2023-09-15 51.95 54.65 51.95 53.76 0.0M
2023-09-14 51.25 52.75 51.25 51.89 0.0M
2023-09-13 50.83 53.65 49.45 51.59 0.0M
2023-09-12 55.95 55.95 50.47 50.83 0.0M
2023-09-11 57.65 58.25 55.20 55.55 0.0M
2023-09-08 56.60 59.95 56.60 57.04 0.1M
2023-09-07 56.40 59.04 56.04 57.76 0.0M
2023-09-06 57.94 57.94 54.65 54.91 0.0M
2023-09-05 54.95 58.00 51.85 57.27 0.1M
2023-09-04 50.90 52.52 50.60 51.72 0.0M
2023-09-01 51.50 52.20 49.95 51.24 0.0M
2023-08-31 51.00 53.70 51.00 51.70 0.0M
2023-08-30 49.10 54.00 49.10 52.21 0.0M
2023-08-29 52.00 52.10 50.10 50.10 0.0M
2023-08-28 47.95 52.50 46.61 50.90 0.1M
2023-08-25 46.65 49.02 46.65 48.20 0.0M
2023-08-24 49.05 49.10 48.10 48.47 0.0M
2023-08-23 48.95 50.45 47.80 48.94 0.0M
2023-08-22 45.80 48.85 45.80 47.50 0.0M
2023-08-21 46.90 46.90 45.50 46.07 0.0M
2023-08-18 47.75 47.95 45.95 46.50 0.0M
2023-08-17 48.90 48.95 47.39 47.71 0.0M
2023-08-16 45.85 48.35 45.85 48.17 0.0M
2023-08-14 46.51 47.05 46.40 46.97 0.0M
2023-08-11 49.70 51.00 46.70 46.96 0.0M
2023-08-10 49.00 49.40 48.41 48.60 0.0M
2023-08-09 48.80 49.59 47.91 48.32 0.0M
2023-08-08 50.95 51.95 47.75 48.30 0.1M
2023-08-07 51.10 51.90 49.60 49.94 0.0M
2023-08-04 43.85 50.75 43.15 48.98 0.1M
2023-08-03 44.99 44.99 42.96 43.38 0.0M
2023-08-02 43.50 44.15 42.65 43.69 0.0M
2023-08-01 43.25 43.45 42.80 42.82 0.0M
2023-07-31 43.00 45.80 41.97 42.99 0.1M
2023-07-28 42.50 43.45 41.45 42.65 0.0M
2023-07-27 42.25 43.93 42.25 43.50 0.0M
2023-07-26 43.65 43.75 43.11 43.11 0.0M
2023-07-25 43.45 43.45 42.22 42.64 0.0M
2023-07-24 42.60 43.16 42.50 42.74 0.0M
2023-07-21 43.39 43.76 43.00 43.17 0.0M
2023-07-20 46.44 46.44 43.07 43.75 0.0M
2023-07-19 42.71 44.30 42.46 43.44 0.0M
2023-07-18 43.00 43.40 41.80 42.08 0.0M
2023-07-17 43.86 45.90 40.35 43.05 0.0M
2023-07-14 42.10 44.90 42.10 43.86 0.0M
2023-07-13 42.45 47.50 42.45 44.11 0.0M
2023-07-12 40.91 41.50 40.64 41.13 0.0M
2023-07-11 42.30 42.30 40.11 40.70 0.0M
2023-07-10 42.40 42.40 40.55 40.65 0.0M
2023-07-07 42.61 42.61 41.30 41.49 0.0M
2023-07-06 42.66 42.70 42.00 42.50 0.0M
2023-07-05 42.31 42.31 41.40 42.00 0.0M
2023-07-04 42.85 42.85 41.31 41.99 0.0M
2023-07-03 44.00 44.00 43.00 43.00 0.0M
2023-06-30 43.91 43.91 43.00 43.07 0.0M
2023-06-28 45.50 45.50 43.00 43.25 0.0M
2023-06-27 45.00 45.00 43.25 43.80 0.0M
2023-06-26 43.70 44.45 43.70 43.73 0.0M
2023-06-23 43.00 44.74 42.21 43.70 0.1M
2023-06-22 44.50 45.89 43.00 43.56 0.0M
2023-06-21 40.14 44.30 40.14 44.00 0.0M
2023-06-20 40.70 41.60 40.70 41.31 0.0M
2023-06-19 39.56 41.50 39.56 40.90 0.0M
2023-06-16 41.16 41.74 40.50 40.90 0.0M
2023-06-15 40.80 41.00 40.01 40.30 0.0M
2023-06-14 39.39 41.45 39.39 40.24 0.0M
2023-06-13 40.06 40.34 39.36 39.51 0.0M
2023-06-12 41.40 41.40 39.11 39.96 0.0M
2023-06-09 41.19 41.19 39.75 39.99 0.0M
2023-06-08 40.96 41.90 40.10 40.50 0.0M
2023-06-07 40.00 40.69 40.00 40.60 0.0M
2023-06-06 39.90 40.49 39.50 40.00 0.0M
2023-06-05 39.25 40.50 39.25 40.50 0.0M
2023-06-02 40.01 41.01 40.01 40.36 0.0M
2023-06-01 40.00 40.60 39.60 39.96 0.0M
2023-05-31 39.86 42.40 39.30 39.95 0.1M
2023-05-30 40.29 40.60 39.55 39.77 0.0M
2023-05-29 40.56 40.90 40.00 40.10 0.0M
2023-05-26 39.10 40.50 39.10 39.92 0.0M
2023-05-25 38.56 40.56 38.56 40.35 0.0M
2023-05-24 40.05 40.90 40.00 40.04 0.0M
2023-05-23 41.35 41.35 40.05 40.65 0.0M
2023-05-22 42.56 42.60 40.00 40.76 0.0M
2023-05-19 42.30 42.30 41.51 41.61 0.0M
2023-05-18 42.00 42.00 40.59 41.31 0.0M
2023-05-17 42.00 42.00 40.50 40.77 0.0M
2023-05-16 40.00 42.35 40.00 41.78 0.0M
2023-05-15 40.50 40.51 39.35 40.03 0.0M
2023-05-12 42.00 42.00 41.00 41.03 0.0M
2023-05-11 41.95 42.20 41.20 41.90 0.0M
2023-05-10 40.65 42.10 40.65 41.98 0.0M
2023-05-09 41.46 41.50 40.65 40.72 0.0M
2023-05-08 41.26 41.28 40.55 40.90 0.0M
2023-05-05 41.66 41.66 40.40 40.60 0.0M
2023-05-04 40.99 41.30 39.95 41.24 0.0M
2023-05-03 41.91 42.11 40.00 40.12 0.0M
2023-05-02 43.20 43.40 41.50 41.61 0.0M
2023-04-28 42.31 42.81 42.31 42.80 0.0M
2023-04-27 40.00 43.40 40.00 41.49 0.0M
2023-04-26 42.05 42.21 41.81 42.07 0.0M
2023-04-25 42.95 44.06 40.50 40.66 0.1M
2023-04-24 41.85 45.70 40.05 42.76 0.0M
2023-04-21 41.81 41.84 40.90 41.63 0.0M
2023-04-20 43.46 43.46 41.39 41.39 0.0M
2023-04-19 41.35 44.50 41.35 42.94 0.0M
2023-04-18 39.15 41.81 39.00 40.64 0.1M
2023-04-17 37.85 40.56 37.85 39.19 0.0M
2023-04-13 40.00 40.98 38.50 38.93 0.0M
2023-04-12 40.00 40.10 39.75 39.75 0.0M
2023-04-11 40.44 40.44 39.74 40.00 0.0M
2023-04-10 39.56 40.65 39.24 39.65 0.0M
2023-04-06 39.06 39.26 38.25 39.19 0.0M
2023-04-05 39.25 40.31 38.51 38.78 0.0M
2023-04-03 37.91 39.75 37.35 39.57 0.0M
2023-03-31 37.56 38.80 37.00 37.15 0.0M
2023-03-29 37.80 38.01 36.64 36.90 0.0M
2023-03-28 39.91 39.91 37.35 37.49 0.0M
2023-03-27 40.00 40.60 39.70 39.76 0.0M
2023-03-24 41.46 41.70 40.05 40.40 0.0M
2023-03-23 41.26 42.00 40.45 41.60 0.0M
2023-03-22 40.30 41.55 40.30 41.46 0.0M
2023-03-21 40.99 41.55 40.46 40.96 0.0M
2023-03-20 41.05 42.55 40.00 40.10 0.0M
2023-03-17 41.80 43.00 41.30 41.30 0.0M
2023-03-16 42.60 43.40 41.30 42.35 0.0M
2023-03-15 40.20 47.24 39.94 43.51 0.1M
2023-03-14 43.30 43.30 40.05 40.10 0.0M
2023-03-13 42.00 42.00 40.45 40.51 0.0M
2023-03-10 43.45 43.45 42.30 42.80 0.0M
2023-03-09 41.55 42.99 41.55 42.45 0.0M
2023-03-08 42.21 42.70 41.25 42.70 0.0M
2023-03-06 43.05 43.05 41.60 41.96 0.0M
2023-03-03 42.11 43.30 41.20 42.50 0.0M
2023-03-02 42.00 43.45 42.00 42.98 0.0M
2023-03-01 42.00 43.15 41.80 42.85 0.0M
2023-02-28 42.55 43.80 41.95 42.30 0.0M
2023-02-27 43.20 43.35 42.50 42.60 0.0M
2023-02-24 43.35 45.00 43.25 43.35 0.0M
2023-02-23 43.10 43.70 43.10 43.55 0.0M
2023-02-22 43.95 44.20 43.15 43.60 0.0M
2023-02-21 45.70 45.70 44.00 44.05 0.0M
2023-02-20 43.90 45.00 43.70 44.15 0.0M
2023-02-17 43.45 44.00 43.45 43.80 0.0M
2023-02-16 44.10 44.25 43.30 43.30 0.0M
2023-02-15 44.10 44.10 43.05 43.75 0.0M
2023-02-14 43.80 44.00 42.95 43.45 0.0M
2023-02-13 44.50 44.50 42.15 42.45 0.0M
2023-02-10 49.00 49.00 43.10 43.80 0.0M
2023-02-09 43.60 45.55 43.25 44.75 0.0M
2023-02-08 44.30 45.00 44.25 44.55 0.0M
2023-02-07 44.70 45.60 44.05 44.40 0.0M
2023-02-06 44.50 49.80 43.60 44.45 0.0M
2023-02-03 44.45 44.85 42.75 44.50 0.0M
2023-02-02 45.45 45.45 40.60 44.35 0.0M
2023-02-01 48.15 49.00 45.35 46.35 0.0M
2023-01-31 47.25 50.60 45.30 48.10 0.0M
2023-01-30 45.90 47.25 45.50 46.70 0.0M
2023-01-27 48.15 48.15 45.95 46.50 0.0M
2023-01-25 48.40 49.00 47.60 48.40 0.0M
2023-01-24 47.30 51.00 47.10 48.35 0.0M
2023-01-23 49.50 49.75 47.25 47.55 0.0M
2023-01-20 49.45 49.90 48.60 48.60 0.0M
2023-01-19 49.85 50.40 48.90 49.05 0.0M
2023-01-18 49.05 51.90 49.05 50.00 0.0M
2023-01-17 48.40 49.15 48.20 48.50 0.0M
2023-01-16 49.05 50.00 48.20 48.55 0.0M
2023-01-13 51.95 51.95 48.60 48.80 0.0M
2023-01-12 50.65 50.65 49.10 49.40 0.0M
2023-01-11 49.45 51.55 49.45 50.70 0.0M
2023-01-10 50.20 50.35 47.75 48.50 0.0M
2023-01-09 51.55 51.55 49.40 49.55 0.0M
2023-01-06 49.15 53.25 49.10 50.40 0.0M
2023-01-05 50.10 50.10 48.20 49.00 0.0M
2023-01-04 51.35 51.35 48.90 49.40 0.0M
2023-01-03 48.55 51.25 47.85 50.25 0.0M
2023-01-02 50.35 50.35 47.80 49.35 0.0M