• Sensex   33825.53   522.01  sensex_up_arr
  • Nifty   9979.10   152.95   sensex_up_arr
  • Bank Nifty   20530.20   2.86   sensex_up_arr
  • BSE Midcap   12302.69   1.20  sensex_up_arr
  • USDINR   75.33   -0.54   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Aro Granite Industries LtdIndustry : Miscellaneous
BSE Code:513729
ISIN Demat:INE210C01013
Book Value(Rs):118.19
NSE Symbol:AROGRANITE
Div & Yield %:4.45
Market Cap (Rs Cr.):34.35
P/E(TTM):5.21
EPS(TTM):4.31
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2020 25.80 19.60 21.00 4.38 3.02 3.31 32.13
Apr 2020 26.05 19.50 24.60 4.10 3.07 3.88 37.64
Mar 2020 31.30 15.35 18.90 5.43 2.09 2.98 28.92
Feb 2020 39.85 28.05 28.85 7.07 4.30 4.55 44.14
Jan 2020 46.00 36.00 37.15 7.81 5.56 5.85 56.84
Share Prices Of 2019
Dec 2019 39.90 34.80 37.20 6.60 5.33 5.86 56.92
Nov 2019 42.00 36.00 38.15 6.78 5.50 6.01 58.37
Oct 2019 46.75 36.00 41.25 8.20 5.40 6.50 63.11
Sep 2019 48.40 39.95 40.45 7.94 6.26 6.37 61.89
Aug 2019 44.00 29.60 40.05 7.43 4.50 6.31 61.28
Jul 2019 46.00 33.00 34.65 7.32 4.95 5.46 53.01
Jun 2019 54.55 43.05 45.60 8.70 6.41 7.19 69.77
May 2019 60.00 48.20 54.45 11.51 7.32 8.58 83.31
Apr 2019 56.70 47.50 51.25 9.67 7.45 8.08 78.41
Mar 2019 60.35 47.35 49.20 11.06 7.43 7.75 75.28
Feb 2019 51.95 42.05 46.55 68.20 52.55 60.87 71.22
Jan 2019 59.70 49.00 50.45 83.98 62.24 65.97 77.19
Share Prices Of 2018
Dec 2018 55.90 49.40 53.55 76.31 62.09 70.03 81.93
Nov 2018 58.00 50.60 51.65 78.70 65.01 67.54 79.02
Oct 2018 56.50 49.00 51.25 74.81 63.11 67.02 78.41
Sep 2018 63.90 51.00 52.10 85.91 65.28 68.13 79.71
Aug 2018 64.00 56.20 61.50 87.09 70.78 80.42 94.10
Jul 2018 63.00 50.50 57.50 88.95 65.84 75.19 87.98
Jun 2018 63.30 55.20 56.15 88.81 72.18 73.43 85.91
May 2018 74.00 54.90 61.80 111.89 69.64 80.82 94.55
Apr 2018 63.50 55.25 57.55 87.52 70.22 75.26 88.05
Mar 2018 66.35 54.10 54.85 88.09 70.03 71.73 83.92
Feb 2018 74.65 59.30 65.45 9.57 6.89 7.93 100.14
Jan 2018 98.40 67.00 67.25 13.28 8.09 8.15 102.89
Share Prices Of 2017
Dec 2017 86.00 58.00 82.00 10.93 5.90 9.94 125.46
Nov 2017 75.70 61.00 72.00 9.65 7.28 8.73 110.16
Oct 2017 71.75 57.00 61.95 9.09 6.34 7.51 94.78
Sep 2017 74.80 63.50 64.75 9.48 7.55 7.85 99.07
Aug 2017 70.00 59.15 67.45 8.56 6.82 8.18 103.20
Jul 2017 81.70 67.60 67.95 10.35 8.15 8.24 103.96
Jun 2017 84.15 70.00 75.25 10.56 8.29 9.12 115.13
May 2017 79.00 67.20 72.95 9.95 8.09 8.84 111.61
Apr 2017 89.90 72.05 72.60 11.41 8.67 8.80 111.08
Mar 2017 79.00 70.20 78.35 9.66 8.40 9.50 119.88
Feb 2017 77.95 70.00 74.70 20.64 17.43 19.44 114.29
Jan 2017 78.70 66.40 75.05 20.92 16.81 19.53 114.83
Share Prices Of 2016
Dec 2016 76.20 66.00 68.55 20.63 16.90 17.84 104.88
Nov 2016 81.80 60.05 70.30 22.38 13.03 18.29 107.56
Oct 2016 91.40 73.20 80.15 24.34 17.30 20.86 122.63
Sep 2016 83.00 69.75 74.05 22.51 17.93 19.27 113.30
Aug 2016 81.75 67.00 75.00 21.58 17.29 19.52 114.75
Jul 2016 83.00 51.00 73.70 22.38 11.99 19.18 112.76
Jun 2016 61.50 42.50 54.45 18.07 11.06 14.17 83.31
May 2016 49.35 41.20 42.70 13.87 10.34 11.11 65.33
Apr 2016 49.60 40.10 43.00 15.41 10.07 11.19 65.79
Mar 2016 48.90 37.00 41.35 14.76 9.00 10.76 63.27
Feb 2016 47.60 37.10 38.00 4.69 3.14 3.46 58.14
Jan 2016 68.50 43.55 44.35 6.41 3.93 4.04 67.86
Adani Ports & Special Economic Zone Ltd     339.95   Up   10.60 (3.22%)   Asian Paints Ltd     1,709.30   Up   16.05 (0.95%)   Axis Bank Ltd     410.10   Up   13.15 (3.31%)   Bajaj Auto Ltd     2,796.10   Up   37.80 (1.37%)   Bajaj Finance Ltd     2,346.20   Up   185.35 (8.58%)   Bajaj Finserv Ltd     5,184.70   Up   421.50 (8.85%)   Bharat Petroleum Corporation Ltd     341.60   Down   -4.70 (-1.36%)   Bharti Airtel Ltd     558.10   Down   -0.95 (-0.17%)   Bharti Infratel Ltd     223.25   Down   -1.00 (-0.45%)   Britannia Industries Ltd     3,451.00   Up   16.15 (0.47%)   Cipla Ltd     637.60   Down   -4.90 (-0.76%)   Coal India Ltd     143.40   Down   -5.15 (-3.47%)   Dr Reddys Laboratories Ltd     3,895.30   Down   -58.25 (-1.47%)   Eicher Motors Ltd     17,396.25   Up   410.50 (2.42%)   GAIL (India) Ltd     96.55   Up   4.60 (5.00%)   Grasim Industries Ltd     596.35   Up   12.85 (2.20%)   HCL Technologies Ltd     560.20   Up   0.45 (0.08%)   HDFC Bank Ltd     1,001.00   Up   13.35 (1.35%)   Hero Honda Motors Ltd     2,318.25   Down   -8.05 (-0.35%)   Hindalco Industries Ltd     141.15   Up   2.00 (1.44%)   Hindustan Unilever Ltd     2,107.40   Down   -1.15 (-0.05%)   Housing Development Finance Corporation Ltd     1,813.55   Up   75.85 (4.36%)   ICICI Bank Ltd     348.40   Up   9.15 (2.70%)   Indian Oil Corporation Ltd     85.80   Down   -0.35 (-0.41%)   IndusInd Bank Ltd     434.70   Up   24.60 (6.00%)   Infosys Technologies Ltd     708.10   Up   8.55 (1.22%)   ITC Ltd     197.25   Down   -3.30 (-1.65%)   JSW Steel Ltd     192.15   Down   -1.80 (-0.93%)   Kotak Mahindra Bank Ltd     1,342.90   Up   94.50 (7.57%)   Larsen & Toubro Ltd     945.45   Up   17.30 (1.86%)   Mahindra & Mahindra Ltd     462.85   Up   1.75 (0.38%)   Maruti Suzuki India Ltd     5,690.10   Down   -103.50 (-1.79%)   Nestle India Ltd     17,014.45   Down   -169.00 (-0.98%)   NIFTY (S&P CNX)     9,979.10   Up   152.95 (1.56%)   NTPC Ltd     96.75   Down   -1.15 (-1.17%)   Oil & Natural Gas Corpn Ltd     84.30   Up   0.35 (0.42%)   Power Grid Corporation of India Ltd     165.05   Up   6.20 (3.90%)   Reliance Industries Ltd     1,535.70   Up   15.35 (1.01%)   Shree Cement Ltd     21,201.00   Up   131.65 (0.62%)   State Bank of India     170.25   Up   0.20 (0.12%)   Sun Pharmaceuticals Industries Ltd     473.10   Up   7.70 (1.65%)   Tata Consultancy Services Ltd     2,047.15   Up   1.90 (0.09%)   Tata Motors Ltd     96.50   Up   6.95 (7.76%)   Tata Steel Ltd     319.40   Up   4.20 (1.33%)   Tech Mahindra Ltd     547.50   Up   3.95 (0.73%)   Titan Company Ltd     976.15   Up   17.25 (1.80%)   UltraTech Cement Ltd     3,834.25   Up   18.55 (0.49%)   UPL Ltd     424.70   Up   5.40 (1.29%)   Vedanta Ltd     96.90   Up   3.25 (3.47%)   Wipro Ltd     215.85   Up   0.80 (0.37%)   Zee Entertainment Enterprises Ltd     198.95   Up   13.05 (7.02%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?