Art Nirman Ltd ARTNIRMAN
NSE · India · Consumer Durables
INR 40.00-0.24 (-0.60%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 40.00 | -0.60% | INR 40.35 | INR 40.36 | INR 40.00 | 39 |
| 2026-09-30 | INR 40.24 | +10.19% | INR 37.85 | INR 41.80 | INR 37.75 | 6.66K |
| 2026-09-29 | INR 36.52 | -4.65% | INR 39.00 | INR 39.00 | INR 36.41 | 258 |
| 2026-09-28 | INR 38.30 | -4.18% | INR 39.94 | INR 39.94 | INR 37.25 |
| 1.53K |
| 2026-09-25 | INR 39.97 | 0.00% | INR 39.97 | INR 39.97 | INR 39.97 | 0 |
| 2026-09-24 | INR 39.97 | -0.10% | INR 40.21 | INR 40.21 | INR 38.60 | 316 |
| 2026-09-23 | INR 40.01 | -1.19% | INR 41.40 | INR 41.40 | INR 39.05 | 1.07K |
| 2026-09-22 | INR 40.49 | +1.00% | INR 40.90 | INR 40.93 | INR 39.00 | 729 |
| 2026-09-21 | INR 40.09 | +2.79% | INR 39.80 | INR 40.90 | INR 39.78 | 216 |
| 2026-09-18 | INR 39.00 | -3.87% | INR 40.78 | INR 40.78 | INR 39.00 | 14 |
| 2026-09-17 | INR 40.57 | +1.50% | INR 39.60 | INR 40.97 | INR 39.13 | 553 |
| 2026-09-16 | INR 39.97 | +0.48% | INR 40.99 | INR 40.99 | INR 39.12 | 917 |
| 2026-09-15 | INR 39.78 | -0.35% | INR 40.11 | INR 40.11 | INR 39.11 | 834 |
| 2026-09-11 | INR 39.92 | +0.13% | INR 40.06 | INR 40.06 | INR 38.00 | 2.07K |
| 2026-09-10 | INR 39.87 | -1.60% | INR 40.90 | INR 40.90 | INR 39.13 | 568 |
| 2026-09-09 | INR 40.52 | +0.27% | INR 40.61 | INR 41.00 | INR 39.13 | 5.52K |
| 2026-09-08 | INR 40.41 | +0.50% | INR 40.41 | INR 41.10 | INR 40.41 | 6 |
| 2026-09-07 | INR 40.21 | -1.03% | INR 40.63 | INR 40.63 | INR 39.11 | 1.82K |
| 2026-09-04 | INR 40.63 | +0.49% | INR 40.80 | INR 40.99 | INR 40.63 | 172 |
| 2026-09-03 | INR 40.43 | +0.45% | INR 40.45 | INR 41.08 | INR 39.05 | 396 |
| 2026-09-02 | INR 40.25 | -1.11% | INR 40.70 | INR 41.10 | INR 39.10 | 1.61K |
| 2026-09-01 | INR 40.70 | +1.75% | INR 41.40 | INR 41.40 | INR 38.26 | 950 |
| 2026-08-31 | INR 40.00 | +0.40% | INR 41.00 | INR 41.45 | INR 39.00 | 937 |
| 2026-08-28 | INR 39.84 | +0.35% | INR 42.00 | INR 42.00 | INR 39.62 | 1.01K |
| 2026-08-27 | INR 39.70 | 0.00% | INR 39.70 | INR 39.70 | INR 39.70 | 0 |
| 2026-08-26 | INR 39.70 | -1.12% | INR 42.00 | INR 42.00 | INR 39.50 | 1.72K |
| 2026-08-25 | INR 40.15 | -1.23% | INR 40.57 | INR 42.00 | INR 40.06 | 2.31K |
| 2026-08-24 | INR 40.65 | -1.00% | INR 41.27 | INR 42.47 | INR 40.56 | 875 |
| 2026-08-21 | INR 41.06 | -1.04% | INR 45.95 | INR 45.95 | INR 41.01 | 3.27K |
| 2026-08-20 | INR 41.49 | -3.94% | INR 43.19 | INR 43.19 | INR 41.16 | 573 |
| 2026-08-19 | INR 43.19 | +0.40% | INR 43.23 | INR 43.23 | INR 41.26 | 799 |
| 2026-08-18 | INR 43.02 | +1.87% | INR 42.44 | INR 43.68 | INR 41.00 | 1.15K |
| 2026-08-17 | INR 42.23 | +2.82% | INR 41.27 | INR 43.48 | INR 41.11 | 507 |
| 2026-08-14 | INR 41.07 | -0.29% | INR 42.39 | INR 42.52 | INR 41.06 | 463 |
| 2026-08-13 | INR 41.19 | -2.83% | INR 42.50 | INR 43.88 | INR 40.81 | 3.66K |
| 2026-08-12 | INR 42.39 | +2.12% | INR 43.97 | INR 43.97 | INR 40.61 | 2.85K |
| 2026-08-11 | INR 41.51 | -0.95% | INR 41.91 | INR 42.22 | INR 41.11 | 817 |
| 2026-08-10 | INR 41.91 | -1.37% | INR 44.90 | INR 44.90 | INR 41.50 | 3.43K |
| 2026-08-07 | INR 42.49 | +1.77% | INR 42.50 | INR 45.92 | INR 40.36 | 9.43K |
| 2026-08-06 | INR 41.75 | +2.45% | INR 41.38 | INR 42.78 | INR 40.06 | 1.84K |
| 2026-08-05 | INR 40.75 | +0.42% | INR 40.55 | INR 41.39 | INR 38.72 | 6.16K |
| 2026-08-04 | INR 40.58 | +6.29% | INR 40.90 | INR 40.99 | INR 39.46 | 1.18K |
| 2026-08-03 | INR 38.18 | +2.99% | INR 37.02 | INR 39.50 | INR 37.02 | 3.35K |
| 2026-07-31 | INR 37.07 | -4.46% | INR 38.41 | INR 39.50 | INR 37.02 | 2.05K |
| 2026-07-30 | INR 38.80 | +0.78% | INR 38.69 | INR 39.95 | INR 38.69 | 80 |
| 2026-07-29 | INR 38.50 | -2.33% | INR 39.61 | INR 39.61 | INR 38.00 | 141 |
| 2026-07-28 | INR 39.42 | 0.00% | INR 39.42 | INR 39.42 | INR 39.42 | 69 |
| 2026-07-27 | INR 39.42 | -1.92% | INR 40.19 | INR 41.66 | INR 38.21 | 599 |
| 2026-07-24 | INR 40.19 | +3.90% | INR 40.50 | INR 40.50 | INR 38.70 | 291 |
| 2026-07-23 | INR 38.68 | -0.44% | INR 40.00 | INR 40.97 | INR 38.66 | 911 |
| 2026-07-22 | INR 38.85 | -2.88% | INR 40.00 | INR 40.00 | INR 37.41 | 764 |
| 2026-07-21 | INR 40.00 | +0.10% | INR 40.15 | INR 40.15 | INR 39.06 | 11 |
| 2026-07-20 | INR 39.96 | -0.10% | INR 40.20 | INR 40.20 | INR 39.96 | 15 |
| 2026-07-17 | INR 40.00 | +2.25% | INR 39.12 | INR 40.40 | INR 38.90 | 780 |
| 2026-07-16 | INR 39.12 | -3.91% | INR 40.67 | INR 40.67 | INR 39.02 | 2.03K |
| 2026-07-15 | INR 40.71 | +2.26% | INR 39.81 | INR 40.71 | INR 39.02 | 703 |
| 2026-07-14 | INR 39.81 | -4.16% | INR 41.58 | INR 41.58 | INR 39.60 | 240 |
| 2026-07-13 | INR 41.54 | +2.39% | INR 39.70 | INR 41.56 | INR 39.70 | 659 |
| 2026-07-10 | INR 40.57 | -0.22% | INR 41.20 | INR 41.20 | INR 40.50 | 245 |
| 2026-07-09 | INR 40.66 | +2.34% | INR 39.54 | INR 41.20 | INR 39.54 | 243 |
| 2026-07-08 | INR 39.73 | 0.00% | INR 39.73 | INR 39.73 | INR 39.73 | 0 |
| 2026-07-07 | INR 39.73 | -3.31% | INR 41.29 | INR 41.41 | INR 39.73 | 2.02K |
| 2026-07-06 | INR 41.09 | -1.34% | INR 39.50 | INR 41.74 | INR 39.50 | 4.18K |
| 2026-07-03 | INR 41.65 | -0.10% | INR 41.70 | INR 41.70 | INR 41.64 | 155 |
| 2026-07-02 | INR 41.69 | +1.83% | INR 41.14 | INR 41.69 | INR 40.50 | 18 |
| 2026-07-01 | INR 40.94 | -2.13% | INR 42.90 | INR 42.90 | INR 39.53 | 139 |
| 2026-06-30 | INR 41.83 | +4.89% | INR 40.50 | INR 41.85 | INR 40.50 | 304 |
| 2026-06-29 | INR 39.88 | -5.25% | INR 40.51 | INR 42.00 | INR 38.60 | 6.77K |
| 2026-06-26 | INR 42.09 | 0.00% | INR 42.09 | INR 42.09 | INR 42.09 | 0 |
| 2026-06-25 | INR 42.09 | +4.60% | INR 44.20 | INR 44.20 | INR 41.81 | 3.83K |
| 2026-06-24 | INR 40.24 | -1.28% | INR 40.96 | INR 40.96 | INR 40.03 | 824 |
| 2026-06-23 | INR 40.76 | -2.56% | INR 40.15 | INR 41.26 | INR 40.15 | 1.54K |
| 2026-06-22 | INR 41.83 | +4.11% | INR 39.10 | INR 44.19 | INR 39.10 | 8.10K |
| 2026-06-19 | INR 40.18 | +1.18% | INR 41.00 | INR 41.65 | INR 40.15 | 6.65K |
| 2026-06-18 | INR 39.71 | -0.58% | INR 40.02 | INR 41.00 | INR 39.50 | 2.06K |
| 2026-06-17 | INR 39.94 | -1.94% | INR 40.30 | INR 41.78 | INR 39.20 | 599 |
| 2026-06-16 | INR 40.73 | +3.38% | INR 41.00 | INR 41.80 | INR 39.59 | 437 |
| 2026-06-15 | INR 39.40 | -1.67% | INR 42.00 | INR 42.73 | INR 37.72 | 4.60K |
| 2026-06-12 | INR 40.07 | +1.83% | INR 42.60 | INR 42.75 | INR 39.02 | 4.07K |
| 2026-06-11 | INR 39.35 | +0.10% | INR 39.31 | INR 39.36 | INR 39.31 | 714 |
| 2026-06-10 | INR 39.31 | -3.15% | INR 40.59 | INR 40.59 | INR 38.61 | 2.00K |
| 2026-06-09 | INR 40.59 | +3.86% | INR 36.62 | INR 41.80 | INR 36.62 | 1.65K |
| 2026-06-08 | INR 39.08 | -8.76% | INR 42.83 | INR 42.83 | INR 38.60 | 7.21K |
| 2026-06-05 | INR 42.83 | 0.00% | INR 42.83 | INR 42.83 | INR 42.83 | 0 |
| 2026-06-04 | INR 42.83 | -0.05% | INR 41.00 | INR 42.83 | INR 41.00 | 153 |
| 2026-06-03 | INR 42.85 | -0.23% | INR 42.95 | INR 43.00 | INR 42.85 | 643 |
| 2026-06-02 | INR 42.95 | +0.96% | INR 42.50 | INR 42.95 | INR 41.05 | 558 |
| 2026-06-01 | INR 42.54 | 0.00% | INR 42.54 | INR 42.54 | INR 42.54 | 0 |
| 2026-05-29 | INR 42.54 | -0.14% | INR 41.00 | INR 42.54 | INR 41.00 | 786 |
| 2026-05-28 | INR 42.60 | 0.00% | INR 42.60 | INR 42.60 | INR 42.60 | 0 |