Price Data Selection & Download
Art Nirman Share Price All Time Records & Statistics (Oct 2025 - Jul 2026)
164 daily OHLCV records on NSE from Oct. 2025 to July 2026.
Share Price All Time High
₹66.97
October 27, 2025
NSE Exchange
Share Price All Time Low
₹29.39
March 30, 2026
NSE Exchange
Highest Volume Trading Day
93,836
April 13, 2026 • ₹46.79
NSE Exchange
Share Price History Data (Oct 2025 - Jul 2026)
ARTNIRMAN daily open, high, low, close and volume (OHLCV) on NSE — 116 records.
Total Records
116
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹40.50 | ₹40.50 | ₹38.70 | ₹40.19 | 291 |
| 2026-07-23 | ₹40.00 | ₹40.97 | ₹38.66 | ₹38.68 | 911 |
| 2026-07-22 | ₹40.00 | ₹40.00 | ₹37.41 | ₹38.85 | 764 |
| 2026-07-21 | ₹40.15 | ₹40.15 | ₹39.06 | ₹40.00 | 11 |
| 2026-07-20 | ₹40.20 | ₹40.20 | ₹39.96 | ₹39.96 | 15 |
| 2026-07-17 | ₹39.12 | ₹40.40 | ₹38.90 | ₹40.00 | 780 |
| 2026-07-16 | ₹40.67 | ₹40.67 | ₹39.02 | ₹39.12 | 2,028 |
| 2026-07-15 | ₹39.81 | ₹40.71 | ₹39.02 | ₹40.71 | 703 |
| 2026-07-14 | ₹41.58 | ₹41.58 | ₹39.60 | ₹39.81 | 240 |
| 2026-07-13 | ₹39.70 | ₹41.56 | ₹39.70 | ₹41.54 | 659 |
| 2026-07-10 | ₹41.20 | ₹41.20 | ₹40.50 | ₹40.57 | 245 |
| 2026-07-09 | ₹39.54 | ₹41.20 | ₹39.54 | ₹40.66 | 243 |
| 2026-07-07 | ₹41.29 | ₹41.41 | ₹39.73 | ₹39.73 | 2,024 |
| 2026-07-06 | ₹39.50 | ₹41.74 | ₹39.50 | ₹41.09 | 4,184 |
| 2026-07-03 | ₹41.70 | ₹41.70 | ₹41.64 | ₹41.65 | 155 |
| 2026-07-02 | ₹41.14 | ₹41.69 | ₹40.50 | ₹41.69 | 18 |
| 2026-07-01 | ₹42.90 | ₹42.90 | ₹39.53 | ₹40.94 | 139 |
| 2026-06-30 | ₹40.50 | ₹41.85 | ₹40.50 | ₹41.83 | 304 |
| 2026-06-29 | ₹40.51 | ₹42.00 | ₹38.60 | ₹39.88 | 6,772 |
| 2026-06-25 | ₹44.20 | ₹44.20 | ₹41.81 | ₹42.09 | 3,825 |
| 2026-06-24 | ₹40.96 | ₹40.96 | ₹40.03 | ₹40.24 | 824 |
| 2026-06-23 | ₹40.15 | ₹41.26 | ₹40.15 | ₹40.76 | 1,538 |
| 2026-06-22 | ₹39.10 | ₹44.19 | ₹39.10 | ₹41.83 | 8,098 |
| 2026-06-19 | ₹41.00 | ₹41.65 | ₹40.15 | ₹40.18 | 6,645 |
| 2026-06-18 | ₹40.02 | ₹41.00 | ₹39.50 | ₹39.71 | 2,062 |
| 2026-06-17 | ₹40.30 | ₹41.78 | ₹39.20 | ₹39.94 | 599 |
| 2026-06-16 | ₹41.00 | ₹41.80 | ₹39.59 | ₹40.73 | 437 |
| 2026-06-15 | ₹42.00 | ₹42.73 | ₹37.72 | ₹39.40 | 4,599 |
| 2026-06-12 | ₹42.60 | ₹42.75 | ₹39.02 | ₹40.07 | 4,072 |
| 2026-06-11 | ₹39.31 | ₹39.36 | ₹39.31 | ₹39.35 | 714 |
| 2026-06-10 | ₹40.59 | ₹40.59 | ₹38.61 | ₹39.31 | 2,003 |
| 2026-06-09 | ₹36.62 | ₹41.80 | ₹36.62 | ₹40.59 | 1,651 |
| 2026-06-08 | ₹42.83 | ₹42.83 | ₹38.60 | ₹39.08 | 7,207 |
| 2026-06-04 | ₹41.00 | ₹42.83 | ₹41.00 | ₹42.83 | 153 |
| 2026-06-03 | ₹42.95 | ₹43.00 | ₹42.85 | ₹42.85 | 643 |
| 2026-06-02 | ₹42.50 | ₹42.95 | ₹41.05 | ₹42.95 | 558 |
| 2026-05-29 | ₹41.00 | ₹42.54 | ₹41.00 | ₹42.54 | 786 |
| 2026-05-27 | ₹42.60 | ₹42.60 | ₹42.60 | ₹42.60 | 310 |
| 2026-05-26 | ₹42.30 | ₹42.60 | ₹42.30 | ₹42.60 | 120 |
| 2026-05-25 | ₹41.18 | ₹42.60 | ₹40.23 | ₹41.25 | 2,195 |
| 2026-05-22 | ₹41.30 | ₹42.50 | ₹40.00 | ₹41.38 | 2,252 |
| 2026-05-21 | ₹43.40 | ₹43.50 | ₹41.10 | ₹41.10 | 1,491 |
| 2026-05-20 | ₹40.25 | ₹42.12 | ₹40.25 | ₹42.08 | 1,812 |
| 2026-05-19 | ₹38.40 | ₹40.41 | ₹38.40 | ₹40.12 | 3,847 |
| 2026-05-18 | ₹38.38 | ₹40.00 | ₹38.38 | ₹38.49 | 435 |
| 2026-05-15 | ₹38.21 | ₹40.00 | ₹38.20 | ₹38.38 | 652 |
| 2026-05-14 | ₹38.20 | ₹40.00 | ₹38.20 | ₹40.00 | 875 |
| 2026-05-13 | ₹41.80 | ₹41.80 | ₹38.10 | ₹39.98 | 1,063 |
| 2026-05-12 | ₹39.49 | ₹41.59 | ₹39.49 | ₹39.92 | 1,207 |
| 2026-04-15 | ₹49.89 | ₹49.89 | ₹46.27 | ₹47.18 | 5,333 |
| 2026-04-13 | ₹49.24 | ₹54.84 | ₹46.13 | ₹46.79 | 93,836 |
| 2026-04-10 | ₹44.39 | ₹49.33 | ₹41.06 | ₹49.33 | 76,319 |
| 2026-04-09 | ₹41.99 | ₹42.97 | ₹40.01 | ₹41.11 | 4,246 |
| 2026-04-08 | ₹45.00 | ₹45.00 | ₹39.61 | ₹41.56 | 22,593 |
| 2026-04-07 | ₹37.41 | ₹39.89 | ₹37.40 | ₹39.12 | 665 |
| 2026-04-06 | ₹38.10 | ₹38.10 | ₹35.67 | ₹37.40 | 3,409 |
| 2026-04-02 | ₹31.55 | ₹35.13 | ₹31.50 | ₹34.73 | 21,538 |
| 2026-04-01 | ₹32.00 | ₹32.01 | ₹31.00 | ₹31.94 | 1,256 |
| 2026-03-30 | ₹32.01 | ₹32.01 | ₹29.39 | ₹29.39 | 10,635 |
| 2026-03-27 | ₹34.50 | ₹35.00 | ₹32.10 | ₹32.65 | 628 |
| 2026-03-25 | ₹35.40 | ₹35.40 | ₹32.01 | ₹33.43 | 5,797 |
| 2026-03-24 | ₹34.27 | ₹35.50 | ₹34.27 | ₹35.43 | 268 |
| 2026-03-23 | ₹34.27 | ₹34.27 | ₹34.27 | ₹34.27 | 500 |
| 2026-03-20 | ₹35.00 | ₹35.00 | ₹34.15 | ₹34.29 | 972 |
| 2026-03-19 | ₹37.13 | ₹37.13 | ₹33.45 | ₹34.92 | 242 |
| 2026-03-18 | ₹37.00 | ₹37.85 | ₹35.25 | ₹37.13 | 743 |
| 2026-03-17 | ₹34.30 | ₹37.95 | ₹34.30 | ₹37.85 | 69 |
| 2026-03-16 | ₹35.61 | ₹37.87 | ₹35.61 | ₹35.74 | 263 |
| 2026-03-13 | ₹35.61 | ₹36.27 | ₹35.61 | ₹35.61 | 248 |
| 2026-03-12 | ₹36.00 | ₹37.50 | ₹35.50 | ₹36.46 | 303 |
| 2026-03-11 | ₹37.00 | ₹37.49 | ₹36.11 | ₹36.95 | 910 |
| 2026-03-10 | ₹37.42 | ₹37.98 | ₹35.24 | ₹36.11 | 2,136 |
| 2026-03-09 | ₹40.45 | ₹40.45 | ₹35.70 | ₹36.69 | 12,589 |
| 2026-03-06 | ₹40.19 | ₹41.00 | ₹39.50 | ₹39.66 | 746 |
| 2026-03-05 | ₹39.21 | ₹40.30 | ₹39.00 | ₹39.12 | 355 |
| 2026-03-04 | ₹39.00 | ₹40.45 | ₹38.25 | ₹39.00 | 611 |
| 2026-03-02 | ₹36.70 | ₹41.80 | ₹36.70 | ₹39.48 | 90 |
| 2026-02-27 | ₹39.00 | ₹41.85 | ₹39.00 | ₹40.46 | 2,314 |
| 2026-02-26 | ₹40.71 | ₹42.85 | ₹38.00 | ₹40.00 | 52,854 |
| 2026-02-25 | ₹37.60 | ₹43.00 | ₹37.60 | ₹40.69 | 838 |
| 2026-02-24 | ₹41.40 | ₹42.85 | ₹40.05 | ₹40.49 | 1,908 |
| 2026-02-23 | ₹41.16 | ₹42.50 | ₹40.02 | ₹41.39 | 1,156 |
| 2026-02-20 | ₹43.45 | ₹43.45 | ₹41.10 | ₹42.22 | 603 |
| 2026-02-19 | ₹43.60 | ₹44.20 | ₹41.05 | ₹42.38 | 2,341 |
| 2026-02-18 | ₹43.21 | ₹44.49 | ₹40.50 | ₹40.68 | 136 |
| 2026-02-17 | ₹42.71 | ₹44.00 | ₹42.71 | ₹43.00 | 1,288 |
| 2026-02-16 | ₹42.10 | ₹42.99 | ₹41.10 | ₹42.71 | 1,397 |
| 2026-02-13 | ₹44.11 | ₹44.11 | ₹39.71 | ₹41.38 | 3,194 |
| 2026-02-12 | ₹43.90 | ₹44.90 | ₹43.90 | ₹44.11 | 113 |
| 2026-02-11 | ₹44.00 | ₹44.00 | ₹43.10 | ₹43.90 | 657 |
| 2026-02-10 | ₹42.52 | ₹43.00 | ₹42.52 | ₹43.00 | 21 |
| 2026-02-09 | ₹44.32 | ₹45.00 | ₹41.99 | ₹42.59 | 2,183 |
| 2026-02-06 | ₹44.45 | ₹44.50 | ₹44.45 | ₹44.45 | 673 |
| 2026-02-05 | ₹45.90 | ₹45.90 | ₹44.50 | ₹44.50 | 8 |
| 2026-02-04 | ₹44.65 | ₹44.65 | ₹44.43 | ₹44.50 | 2,171 |
| 2026-02-03 | ₹41.60 | ₹42.95 | ₹41.60 | ₹42.94 | 2,226 |
| 2026-02-02 | ₹42.00 | ₹42.00 | ₹40.18 | ₹41.33 | 843 |
| 2026-02-01 | ₹43.90 | ₹43.90 | ₹41.00 | ₹42.00 | 400 |
| 2026-01-30 | ₹41.34 | ₹42.99 | ₹41.34 | ₹41.99 | 3,140 |
| 2026-01-29 | ₹43.50 | ₹43.50 | ₹43.50 | ₹43.50 | 2 |
| 2026-01-28 | ₹43.00 | ₹43.88 | ₹43.00 | ₹43.00 | 323 |
| 2026-01-27 | ₹44.95 | ₹44.95 | ₹43.88 | ₹43.88 | 39 |
| 2026-01-23 | ₹42.58 | ₹43.00 | ₹42.58 | ₹43.00 | 32 |
| 2026-01-22 | ₹42.70 | ₹43.00 | ₹42.00 | ₹42.58 | 110 |
| 2026-01-21 | ₹42.66 | ₹43.00 | ₹42.66 | ₹42.66 | 361 |
| 2026-01-20 | ₹44.90 | ₹44.94 | ₹42.66 | ₹42.66 | 8,501 |
| 2026-01-19 | ₹44.00 | ₹47.88 | ₹44.00 | ₹44.90 | 270 |
| 2026-01-16 | ₹45.86 | ₹46.54 | ₹45.86 | ₹45.87 | 3,431 |
| 2026-01-13 | ₹46.30 | ₹47.14 | ₹46.30 | ₹47.00 | 479 |
| 2026-01-12 | ₹47.06 | ₹47.06 | ₹47.05 | ₹47.05 | 12 |
| 2026-01-08 | ₹47.50 | ₹47.50 | ₹47.05 | ₹47.05 | 64 |
| 2026-01-07 | ₹48.39 | ₹49.44 | ₹47.04 | ₹47.50 | 1,802 |
| 2026-01-06 | ₹48.39 | ₹48.39 | ₹48.34 | ₹48.35 | 114 |
| 2026-01-05 | ₹47.60 | ₹48.85 | ₹46.53 | ₹48.33 | 343 |
| 2026-01-02 | ₹47.50 | ₹49.68 | ₹46.50 | ₹46.67 | 4,304 |
| 2026-01-01 | ₹46.31 | ₹48.50 | ₹46.31 | ₹47.70 | 192 |
Art Nirman Share Price Performance Analysis (Oct 2025 - Jul 2026)
ARTNIRMAN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.74%
₹47.70 → ₹40.19
Year to Date
Price Volatility
8.60%
Low Volatility
Year to Date
Average Daily Volume
3,891
Year to Date Average
NSE Exchange
Art Nirman Share Price History – Frequently Asked Questions
Common questions about ARTNIRMAN historical data and records. Browse Art Nirman annual reports for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Art Nirman (ARTNIRMAN)?
The all-time high share price of Art Nirman was ₹66.97 recorded on October 27, 2025 on the NSE exchange.
What is the all-time low share price of Art Nirman (ARTNIRMAN)?
The all-time low share price of Art Nirman was ₹29.39 recorded on March 30, 2026 on the NSE exchange.
How can I download ARTNIRMAN historical share price data?
You can download Art Nirman historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ARTNIRMAN shares?
The highest trading volume day for Art Nirman was 93,836 shares traded on April 13, 2026 on the NSE exchange, with share price at ₹46.79.