Want to see IN:ARTNIRMAN full AI Analyst Report?
Art Nirman Ltd (ARTNIRMAN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 36.98 | 38.00 | 36.62 | 36.80 | 36.80 | +0.00% | 707 | 0.23 |
| Oct 29, 2026 | 37.90 | 39.14 | 36.76 | 36.80 | 36.80 | -2.65% | 5,239 | 1.70 |
| Oct 28, 2026 | 36.60 | 39.58 | 36.60 | 37.80 | 37.80 | -0.32% | 973 | 0.31 |
| Oct 27, 2026 | 37.88 | 39.19 | 37.77 | 37.92 | 37.92 | +1.17% | 1,108 | 0.36 |
| Oct 26, 2026 | 39.89 | 39.89 | 37.10 | 37.48 | 37.48 | -3.43% | 999 | 0.33 |
| Oct 23, 2026 | 36.37 | 40.64 | 36.36 | 38.81 | 38.81 | +6.74% | 2,988 | 0.99 |
| Oct 22, 2026 | 41.94 | 41.95 | 36.26 | 36.36 | 36.36 | -7.32% | 1,061 | 0.35 |
| Oct 21, 2026 | 39.53 | 40.88 | 39.23 | 39.23 | 39.23 | -1.23% | 179 | 0.06 |
| Oct 20, 2026 | 39.72 | 41.00 | 32.50 | 39.72 | 39.72 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 32.50 | 41.00 | 32.50 | 39.72 | 39.72 | +4.01% | 1,585 | 0.53 |
| Oct 16, 2026 | 40.89 | 40.89 | 37.51 | 38.19 | 38.19 | -2.28% | 4,992 | 1.70 |
| Oct 15, 2026 | 41.35 | 41.97 | 38.02 | 39.08 | 39.08 | -7.87% | 7,868 | 2.80 |
| Oct 14, 2026 | 47.00 | 47.00 | 40.00 | 42.42 | 42.42 | -2.95% | 65,808 | 36.98 |
| Oct 13, 2026 | 42.70 | 43.71 | 39.88 | 43.71 | 43.71 | +19.98% | 30,432 | 22.90 |
| Oct 12, 2026 | 38.51 | 39.94 | 34.53 | 36.43 | 36.43 | -6.35% | 666 | 0.50 |
| Oct 09, 2026 | 38.00 | 39.40 | 37.09 | 38.90 | 38.90 | +2.37% | 493 | 0.37 |
| Oct 08, 2026 | 40.23 | 41.27 | 37.60 | 38.00 | 38.00 | -5.31% | 1,446 | 1.10 |
| Oct 07, 2026 | 40.13 | 40.13 | 39.00 | 40.13 | 40.13 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 36.01 | 41.29 | 36.01 | 40.13 | 40.13 | +4.26% | 62 | 0.05 |
| Oct 05, 2026 | 38.16 | 39.88 | 38.16 | 38.49 | 38.49 | -3.77% | 754 | 0.58 |
| Oct 02, 2026 | 40.00 | 40.36 | 40.00 | 40.00 | 40.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 40.35 | 40.36 | 40.00 | 40.00 | 40.00 | -0.60% | 39 | 0.03 |
| Sep 30, 2026 | 37.85 | 41.80 | 37.75 | 40.24 | 40.24 | +10.19% | 6,656 | 5.11 |
| Sep 29, 2026 | 39.00 | 39.00 | 36.41 | 36.52 | 36.52 | -4.65% | 258 | 0.20 |
| Sep 28, 2026 | 39.94 | 39.94 | 37.25 | 38.30 | 38.30 | -4.18% | 1,527 | 1.20 |
| Sep 25, 2026 | 39.97 | 39.99 | 38.00 | 39.97 | 39.97 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 40.21 | 40.21 | 38.60 | 39.97 | 39.97 | -0.10% | 316 | 0.23 |
| Sep 23, 2026 | 41.40 | 41.40 | 39.05 | 40.01 | 40.01 | -1.19% | 1,071 | 0.78 |
| Sep 22, 2026 | 40.90 | 40.93 | 39.00 | 40.49 | 40.49 | +1.00% | 729 | 0.51 |
| Sep 21, 2026 | 39.80 | 40.90 | 39.78 | 40.09 | 40.09 | +2.79% | 216 | 0.15 |
| Sep 18, 2026 | 40.78 | 40.78 | 39.00 | 39.00 | 39.00 | -3.87% | 14 | 0.01 |
| Sep 17, 2026 | 39.60 | 40.97 | 39.13 | 40.57 | 40.57 | +1.50% | 553 | 0.35 |
| Sep 16, 2026 | 40.99 | 40.99 | 39.12 | 39.97 | 39.97 | +0.48% | 917 | 0.55 |
| Sep 15, 2026 | 40.11 | 40.11 | 39.11 | 39.78 | 39.78 | -0.35% | 834 | 0.50 |
| Sep 14, 2026 | 39.92 | 40.06 | 38.00 | 39.92 | 39.92 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 40.06 | 40.06 | 38.00 | 39.92 | 39.92 | +0.13% | 2,071 | 1.24 |
| Sep 10, 2026 | 40.90 | 40.90 | 39.13 | 39.87 | 39.87 | -1.60% | 568 | 0.33 |
| Sep 09, 2026 | 40.61 | 41.00 | 39.13 | 40.52 | 40.52 | +0.27% | 5,519 | 3.24 |
| Sep 08, 2026 | 40.41 | 41.10 | 40.41 | 40.41 | 40.41 | +0.50% | 6 | 0.00 |
| Sep 07, 2026 | 40.63 | 40.63 | 39.11 | 40.21 | 40.21 | -1.03% | 1,820 | 1.06 |
| Sep 04, 2026 | 40.80 | 40.99 | 40.63 | 40.63 | 40.63 | +0.49% | 172 | 0.10 |
| Sep 03, 2026 | 40.45 | 41.08 | 39.05 | 40.43 | 40.43 | +0.45% | 396 | 0.21 |
| Sep 02, 2026 | 40.70 | 41.10 | 39.10 | 40.25 | 40.25 | -1.11% | 1,607 | 0.88 |
| Sep 01, 2026 | 41.40 | 41.40 | 38.26 | 40.70 | 40.70 | +1.75% | 950 | 0.52 |
| Aug 31, 2026 | 41.00 | 41.45 | 39.00 | 40.00 | 40.00 | +0.40% | 937 | 0.52 |
| Aug 28, 2026 | 42.00 | 42.00 | 39.62 | 39.84 | 39.84 | +0.35% | 1,005 | 0.56 |
| Aug 27, 2026 | 39.70 | 41.40 | 39.70 | 39.70 | 39.70 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 42.00 | 42.00 | 39.50 | 39.70 | 39.70 | -1.12% | 1,716 | 0.96 |
| Aug 25, 2026 | 40.57 | 42.00 | 40.06 | 40.15 | 40.15 | -1.23% | 2,305 | 1.32 |
| Aug 24, 2026 | 41.27 | 42.47 | 40.56 | 40.65 | 40.65 | -1.00% | 875 | 0.50 |