tiprankstipranks
Trending News
More News >
ARSS Infrastructure Projects Limited (IN:ARSSINFRA)
:ARSSINFRA
India Market

ARSS Infrastructure Projects Limited (ARSSINFRA) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 09, 2025
44.25
44.95
41.62
43.00
43.00
+0.42%
3,977
1.22
Jul 08, 2025
40.13
44.00
40.13
42.82
42.82
+1.37%
20,339
6.92
Jul 07, 2025
42.24
42.24
42.24
42.24
42.24
-4.99%
15,175
5.42
Jul 04, 2025
44.46
44.46
44.46
44.46
44.46
-4.98%
2,235
0.81
Jul 03, 2025
46.79
46.79
46.79
46.79
46.79
-4.99%
6
<0.01
Jul 02, 2025
49.25
49.25
49.25
49.25
49.25
-5.00%
654
0.24
Jul 01, 2025
51.84
51.84
51.84
51.84
51.84
-4.99%
188
0.07
Jun 30, 2025
54.56
54.56
51.84
54.56
54.56
0.00%
0
0.00
Jun 27, 2025
54.56
54.56
54.56
54.56
54.56
0.00%
0
0.00
Jun 26, 2025
54.56
54.56
54.56
54.56
54.56
0.00%
0
0.00
Jun 25, 2025
54.56
54.56
54.56
54.56
54.56
0.00%
0
0.00
Jun 24, 2025
54.56
54.56
54.56
54.56
54.56
0.00%
0
0.00
Jun 23, 2025
54.56
54.56
51.84
54.56
54.56
0.00%
0
0.00
Jun 20, 2025
54.56
54.56
54.56
54.56
54.56
0.00%
0
0.00
Jun 19, 2025
54.56
54.56
54.56
54.56
54.56
0.00%
0
0.00
Jun 18, 2025
54.56
54.56
54.56
54.56
54.56
0.00%
0
0.00
Jun 17, 2025
54.56
54.56
54.56
54.56
54.56
0.00%
0
0.00
Jun 16, 2025
54.56
54.56
51.84
54.56
54.56
0.00%
0
0.00
Jun 13, 2025
54.56
54.56
54.56
54.56
54.56
0.00%
0
0.00
Jun 12, 2025
54.56
54.56
54.56
54.56
54.56
0.00%
0
0.00
Jun 11, 2025
54.56
54.56
54.56
54.56
54.56
0.00%
0
0.00
Jun 10, 2025
54.56
54.56
54.56
54.56
54.56
0.00%
0
0.00
Jun 09, 2025
54.56
54.56
54.56
54.56
54.56
-5.00%
500
0.16
Jun 06, 2025
57.43
57.43
57.43
57.43
57.43
0.00%
0
0.00
Jun 05, 2025
57.43
57.43
57.43
57.43
57.43
0.00%
0
0.00
Jun 04, 2025
57.43
57.43
57.43
57.43
57.43
0.00%
0
0.00
Jun 03, 2025
57.43
57.43
57.43
57.43
57.43
0.00%
0
0.00
Jun 02, 2025
57.43
57.43
54.56
57.43
57.43
0.00%
0
0.00
May 30, 2025
57.43
57.43
57.43
57.43
57.43
0.00%
0
0.00
May 29, 2025
57.43
57.43
57.43
57.43
57.43
0.00%
0
0.00
May 28, 2025
57.43
57.43
57.43
57.43
57.43
0.00%
0
0.00
May 27, 2025
57.43
57.43
57.43
57.43
57.43
0.00%
0
0.00
May 26, 2025
57.43
57.43
57.43
57.43
57.43
-5.00%
10,901
3.03
May 23, 2025
60.45
60.45
59.74
60.45
60.45
0.00%
0
0.00
May 22, 2025
60.45
60.45
59.74
60.45
60.45
0.00%
0
0.00
May 21, 2025
60.45
60.45
59.74
60.45
60.45
+4.98%
27,888
7.09
May 20, 2025
54.95
57.58
54.95
57.58
57.58
+5.00%
15,112
4.09
May 19, 2025
54.98
54.98
52.70
54.84
54.84
+4.72%
10,862
3.09
May 16, 2025
52.10
52.37
52.00
52.37
52.37
+4.99%
25,227
8.09
May 15, 2025
48.15
49.88
48.15
49.88
49.88
+4.99%
7,241
2.41
May 14, 2025
45.25
47.51
45.25
47.51
47.51
+4.99%
14,042
5.04
May 13, 2025
45.50
45.50
42.35
45.25
45.25
+2.14%
2,764
1.01
May 12, 2025
44.50
45.18
42.11
44.30
44.30
+2.95%
2,405
0.89
May 09, 2025
41.50
43.46
41.00
43.03
43.03
+3.69%
6,994
2.69
May 08, 2025
40.46
42.00
40.46
41.50
41.50
-2.54%
4,601
1.82
May 07, 2025
43.49
43.49
40.25
42.58
42.58
+2.13%
527
0.17
May 06, 2025
42.08
42.08
40.08
41.69
41.69
+4.02%
1,984
0.64
May 05, 2025
41.00
41.51
40.05
40.08
40.08
+1.37%
2,141
0.70
May 02, 2025
38.64
40.57
37.79
39.54
39.54
+2.33%
3,029
1.00
Apr 28, 2025
38.73
38.73
35.35
38.64
38.64
+4.74%
13,663
4.86
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis