Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Art Nirman Limited (ARTNIRMAN.NS)

Compare
45.85
+1.90
+(4.32%)
At close: 3:28:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202544.8046.3043.9545.8545.851,770
Apr 16, 202545.9946.4943.5043.9543.956,695
Apr 15, 202545.4447.4744.0044.8044.807,775
Apr 11, 202542.3145.2742.3144.3944.39609
Apr 9, 202544.2944.2943.0043.9943.991,001
Apr 8, 202543.0744.7942.0043.5143.514,843
Apr 7, 202544.1044.7541.7543.9243.924,724
Apr 4, 202543.1146.8543.1144.0344.031,906
Apr 3, 202544.2746.1443.0145.2745.272,085
Apr 2, 202542.7747.0042.7744.2744.272,633
Apr 1, 202545.0545.0543.0145.0245.022,155
Mar 28, 202544.2544.4943.0043.0043.001,821
Mar 27, 202546.0046.0043.6043.8243.82957
Mar 26, 202545.1746.7443.0145.1345.136,674
Mar 25, 202544.0146.0843.8945.1745.176,559
Mar 24, 202546.7246.7243.5143.8943.894,553
Mar 21, 202543.1144.8843.1144.7844.78559
Mar 20, 202543.0046.6942.5143.1143.113,375
Mar 19, 202543.6045.7443.6044.7044.704,924
Mar 18, 202544.4444.4444.4444.4444.44-
Mar 17, 202546.7847.4544.4444.4444.442,010
Mar 13, 202545.5047.2545.5046.7846.78109
Mar 12, 202547.0049.0047.0047.5047.502,121
Mar 11, 202547.7047.7044.5047.2547.25410
Mar 10, 202547.9947.9944.5546.0046.003,106
Mar 7, 202546.0048.8045.3546.1546.154,497
Mar 6, 202545.0048.5045.0046.5446.544,157
Mar 5, 202545.5046.2544.5246.2546.255,260
Mar 4, 202544.2245.5542.4044.1044.102,896
Mar 3, 202542.7944.0041.7944.0044.002,999
Feb 28, 202541.1742.7141.1742.5842.581,866
Feb 27, 202543.0446.9543.0443.3343.337,944
Feb 25, 202546.9449.0045.3045.3145.311,475
Feb 24, 202545.9947.1345.1046.9446.94762
Feb 21, 202546.0048.2445.5546.2246.229,297
Feb 20, 202548.9148.9145.1247.9547.952,138
Feb 19, 202548.5848.8745.0046.5946.5911,033
Feb 18, 202549.0049.0046.5546.5546.556,897
Feb 17, 202548.2850.6047.3049.0049.003,742
Feb 14, 202549.7049.7047.5048.2848.282,042
Feb 13, 202550.5051.0049.0049.7849.782,047
Feb 12, 202550.2050.2048.7250.0150.012,468
Feb 11, 202552.9052.9048.6949.2149.212,717
Feb 10, 202552.4952.4950.0051.2651.26680
Feb 7, 202553.4053.4049.0050.2650.261,783
Feb 6, 202551.8051.8049.5950.9050.903,141
Feb 5, 202549.6549.6549.5049.5449.543,036
Feb 4, 202549.5551.0049.5049.5449.541,825
Feb 3, 202551.0551.0549.5049.5049.501,153
Feb 1, 202549.2951.9849.2950.0550.05634
Jan 31, 202551.5951.5949.4050.3050.30330
Jan 30, 202549.0151.9049.0151.5951.596,665
Jan 29, 202552.9052.9050.0050.0550.05862
Jan 28, 202549.6050.4649.0050.4550.456,598
Jan 27, 202550.5553.5849.5250.4650.461,315
Jan 24, 202551.0052.7051.0051.0351.031,661
Jan 23, 202553.9053.9051.0051.7051.705,878
Jan 22, 202551.7051.7051.0051.5051.502,561
Jan 21, 202552.0052.1051.0052.0052.004,052
Jan 20, 202551.0053.0051.0052.0052.006,728
Jan 17, 202552.1052.1050.5051.3051.304,638
Jan 16, 202555.0055.0052.0052.0052.002,690
Jan 15, 202554.0054.0051.0152.4852.485,685
Jan 14, 202552.0052.5650.5051.5851.582,353
Jan 13, 202553.4953.4952.0052.7052.701,479
Jan 10, 202554.2055.5052.5053.4953.491,797
Jan 9, 202554.0155.8554.0154.2054.20934
Jan 8, 202556.5056.5053.0054.0154.012,758
Jan 7, 202555.9955.9954.0055.0355.033,957
Jan 6, 202557.0057.0055.0055.9955.9910,926
Jan 3, 202556.5057.0056.5057.0057.002,654
Jan 2, 202556.5057.3856.1056.7956.793,681
Jan 1, 202558.2458.2454.3555.4555.459,357
Dec 31, 202458.0058.0054.0155.5355.534,429
Dec 30, 202455.0057.9955.0055.5655.563,863
Dec 27, 202456.0058.5056.0056.0956.092,025
Dec 26, 202458.9858.9855.0056.5856.582,302
Dec 24, 202459.8459.8456.3256.3556.3521,223
Dec 23, 202457.7861.5057.0159.2959.293,428
Dec 20, 202461.0061.0058.2558.9558.955,132
Dec 19, 202458.2560.3358.2558.7158.717,121
Dec 18, 202460.2663.0059.0060.3360.336,387
Dec 17, 202461.6661.6659.2560.2660.269,004
Dec 16, 202461.3963.9560.5061.6661.6613,087
Dec 13, 202462.1063.4161.4661.4661.4629,431
Dec 12, 202464.6068.7563.9764.7064.7018,885
Dec 11, 202469.7071.0066.0067.3467.3419,085
Dec 10, 202470.7071.0067.0568.0368.0347,023
Dec 9, 202487.9589.8069.3469.6069.60457,234
Dec 6, 202479.9086.6878.9586.6886.68330,363
Dec 5, 202469.0072.2468.6572.2472.2469,600
Dec 4, 202458.2265.6858.2265.6865.6841,127
Dec 3, 202457.3061.3057.3059.7159.712,594
Dec 2, 202457.2659.9956.0057.7657.762,198
Nov 29, 202457.9961.6057.9958.9058.904,858
Nov 28, 202461.9963.3056.6058.4458.4431,387
Nov 27, 202458.1259.8757.1757.5657.562,429
Nov 26, 202458.7859.1757.3057.5757.571,089
Nov 25, 202455.3261.0055.3258.2958.293,106
Nov 22, 202457.7459.9655.0056.4856.481,592
Nov 21, 202459.3759.3857.4557.6857.68772
Nov 19, 202458.0561.4457.1059.3759.372,534
Nov 18, 202456.4861.6556.0560.0160.0111,823
Nov 14, 202458.9758.9756.0256.0556.051,050
Nov 13, 202457.0059.3954.4158.9758.973,169
Nov 12, 202459.0059.0057.0057.0057.002,458
Nov 11, 202458.0560.0058.0559.9859.98496
Nov 8, 202458.4558.4557.5558.0558.051,703
Nov 7, 202461.0061.0058.0158.8758.87623
Nov 6, 202456.0158.8156.0158.8158.814,361
Nov 5, 202458.1158.1156.0056.0156.013,684
Nov 4, 202458.0159.9857.9158.1158.114,309
Nov 1, 202461.0061.0060.9560.9660.96813
Oct 31, 202459.0061.9556.0561.0061.001,746
Oct 30, 202455.3160.6055.3159.0059.003,213
Oct 29, 202457.0557.9956.0057.9957.991,920
Oct 28, 202457.7157.7156.0057.4957.491,241
Oct 25, 202457.8157.9257.7157.7157.711,461
Oct 24, 202460.3061.8458.0060.7560.75333
Oct 23, 202461.5961.5958.9560.3060.30570
Oct 22, 202460.5761.9557.6061.9561.951,813
Oct 21, 202458.0160.8958.0160.5760.57966
Oct 18, 202458.8062.6458.8060.5660.562,441
Oct 17, 202461.5061.5058.2059.6659.66922
Oct 16, 202460.9561.2958.0261.2661.261,758
Oct 15, 202461.3961.4060.0060.9560.95245
Oct 14, 202457.0462.6657.0461.0061.001,131
Oct 11, 202461.0061.0060.0560.0560.05333
Oct 10, 202461.8061.8060.0060.0060.00678
Oct 9, 202458.7361.2958.7359.0159.01236
Oct 8, 202458.2559.7056.6058.7358.732,227
Oct 7, 202461.8061.8058.4259.0559.052,192
Oct 4, 202463.0063.0961.5061.5061.50775
Oct 3, 202462.1063.8360.6463.0963.095,255
Oct 1, 202462.0163.9062.0063.8463.84335
Sep 30, 202463.7963.8061.0463.4863.481,712
Sep 27, 202464.0064.1062.1063.9863.982,423
Sep 26, 202464.8064.8061.5064.3364.332,519
Sep 25, 202462.5664.9161.0164.7364.734,446
Sep 24, 202463.0065.0062.5662.5662.563,849
Sep 23, 202462.6465.3062.6462.8062.80907
Sep 20, 202461.6064.6860.1264.2464.246,323
Sep 19, 202464.0064.5061.0061.6061.604,113
Sep 18, 202464.0064.1064.0064.0064.001,052
Sep 17, 202466.2066.2064.0064.1064.101,079
Sep 16, 202466.1966.1964.0064.0064.002,157
Sep 13, 202465.1065.1062.0064.5764.574,019
Sep 12, 202464.9064.9061.6764.0064.007,501
Sep 11, 202464.9964.9962.7064.9264.922,217
Sep 10, 202463.5465.8562.7064.9964.991,715
Sep 9, 202464.2065.9962.2364.7064.709,767
Sep 6, 202466.2666.2665.0165.5165.512,402
Sep 5, 202466.7468.0065.5066.2666.264,388
Sep 4, 202466.4168.7764.6168.4568.459,181
Sep 3, 202468.9969.4067.1067.7767.773,264
Sep 2, 202468.0069.0065.3166.1066.101,523
Aug 30, 202468.9069.0066.5068.7068.703,986
Aug 29, 202468.9068.9067.0067.3767.37713
Aug 28, 202466.8069.4965.0268.9168.912,017
Aug 27, 202467.0068.0666.0167.8567.851,681
Aug 26, 202466.0069.0066.0067.7367.731,902
Aug 23, 202467.0069.9966.0066.3266.323,944
Aug 22, 202468.1069.9367.0067.3767.374,001
Aug 21, 202467.3668.0066.0066.6066.602,370
Aug 20, 202470.1070.1066.7167.1567.152,547
Aug 19, 202467.0069.9964.7569.7969.796,690
Aug 16, 202466.7070.0066.7067.9467.941,359
Aug 14, 202468.8970.6267.0068.2768.275,591
Aug 13, 202467.3070.7067.1467.2767.2774,787
Aug 12, 202481.0081.0074.6174.6174.6129,528
Aug 9, 202492.0097.7082.9082.9082.90267,167
Aug 8, 202485.9892.1281.0092.1292.12296,940
Aug 7, 202466.2576.7763.5076.7776.7789,313
Aug 6, 202465.0065.2562.5163.9863.9828,921
Aug 5, 202465.6765.6761.1163.3463.3427,073
Aug 2, 202463.4066.7663.4065.1665.1617,683
Aug 1, 202466.2866.2864.2265.0865.0815,907
Jul 31, 202466.8867.9865.0466.0566.0513,322
Jul 30, 202466.7068.5266.7067.0867.087,907
Jul 29, 202469.1071.0266.0667.1767.1717,885
Jul 26, 202469.9771.6068.0068.8268.8229,797
Jul 25, 202466.3070.7966.3068.7168.7130,250
Jul 24, 202466.8970.9965.0868.6168.6140,677
Jul 23, 202467.7968.4264.0865.1165.1139,969
Jul 22, 202473.9973.9967.0067.7967.7961,932
Jul 19, 202466.0071.1366.0071.1371.13101,894
Jul 18, 202466.1668.0163.3764.6764.6726,202
Jul 16, 202467.9570.0066.6867.5167.519,429
Jul 15, 202468.0070.5366.2566.8166.8131,520
Jul 12, 202469.4070.0066.5469.1269.1226,465
Jul 11, 202468.0069.9467.0069.5569.5522,673
Jul 10, 202469.4069.5765.6968.4168.4111,512
Jul 9, 202463.0571.7063.0567.4767.47100,929
Jul 8, 202463.0267.6463.0065.1965.1926,027
Jul 5, 202463.2966.8063.2965.0965.0943,368
Jul 4, 202463.6266.9762.7464.5864.5821,146
Jul 3, 202460.9963.7960.9962.1362.1322,748
Jul 2, 202466.5066.5058.2161.8661.8635,814
Jul 1, 202469.8069.8063.2064.0064.0037,118
Jun 28, 202462.4965.9860.4063.7063.7035,698
Jun 27, 202462.3863.6161.0061.1061.109,020
Jun 26, 202464.1765.6862.0262.7762.778,294
Jun 25, 202466.2368.5062.0363.8263.8213,008
Jun 24, 202467.0068.4964.0266.2266.2228,684
Jun 21, 202465.1969.3365.0067.2467.2411,809
Jun 20, 202466.7369.3566.0066.5266.527,004
Jun 19, 202462.8068.0062.8065.4265.4221,222
Jun 18, 202466.7066.7061.0662.8062.8013,893
Jun 14, 202465.6268.5863.8165.2565.2512,805
Jun 13, 202469.7069.7064.0065.6265.628,670
Jun 12, 202465.3669.0065.3667.4467.4417,943
Jun 11, 202468.0069.7163.5669.6769.6755,538
Jun 10, 202462.5866.5961.2163.3863.3812,358
Jun 7, 202463.2063.4058.9060.5560.556,226
Jun 6, 202455.0057.6555.0057.6557.653,977
Jun 5, 202453.8556.0053.4554.9554.95969
Jun 4, 202452.4054.9052.0053.8053.801,053
Jun 3, 202452.9555.0052.6053.8053.809,528
May 31, 202452.7553.9052.1052.4052.403,897
May 30, 202453.1054.8051.8553.9553.959,776
May 29, 202454.4056.0552.0054.5554.552,177
May 28, 202453.7055.9553.0054.4054.402,419
May 27, 202454.7555.0052.5553.7053.703,762
May 24, 202454.6054.7552.4054.3054.302,538
May 23, 202452.2054.7552.0054.7554.754,912
May 22, 202453.0053.0050.4052.2052.203,689
May 21, 202450.4053.9050.4052.9552.951,065
May 17, 202454.9554.9550.3053.3053.309,975
May 16, 202455.7058.4552.9552.9552.9512,452
May 15, 202457.9557.9555.2055.7055.7021,040
May 14, 202459.0061.1557.9558.1058.1015,745
May 13, 202461.0061.1060.0061.0061.001,872
May 10, 202461.0061.0061.0061.0061.001,175
May 9, 202461.0061.0061.0061.0061.00102
May 8, 202461.5061.5061.5061.5061.50872
May 7, 202462.7562.7562.7562.7562.7587
May 6, 202464.0065.0064.0064.0064.001,543
May 3, 202464.9565.0064.9064.9564.951,500
May 2, 202465.0065.0064.9065.0065.00506
Apr 30, 202464.9065.0064.7564.9064.901,617
Apr 29, 202465.0565.0565.0065.0565.052,301
Apr 26, 202465.0067.0065.0065.0065.003,203
Apr 25, 202465.7065.7065.5065.7065.701,234
Apr 24, 202465.7065.7065.0565.7065.702,861
Apr 23, 202465.0066.5065.0065.0065.006,749
Apr 22, 202465.3565.3565.2565.3565.35523
Apr 19, 202465.3565.5064.3065.3565.355,265
Apr 18, 202464.2565.3064.2564.2564.253,843