Art Nirman share price history

NSE: ARTNIRMANRealtySmall Cap

Art Nirman Limited · Face value ₹10 · Listed Oct 2016 · Issue price ₹30

₹36.80₹1.00 (2.65%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹37.80.

29 Oct: open ₹37.90, high ₹39.14, low ₹36.76

52-week range of traded prices to 29 Oct 2026

₹29.39Low, 30 Mar 2026₹58.55High, 31 Oct 2025

Next results date: the board meets on 5 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹92 Cr2,895th largest listed
P/E: 231.39
P/B: 2.47
Dividend yield: Nonein the last 12 months
ROE: 1.1%
ROCE: 4.0%
Debt to equity: 1.96
Volume, NSE: 5,23969.4% delivered

Art Nirman share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Art Nirman's share price is on record from 19 Oct 2016, when it closed at ₹30.00, to 29 Oct 2026. Its highest close was ₹186.60 on 13 Dec 2021 and its lowest ₹16.55 on 30 Jan 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	36.80	−20.5%	49.33	29.39	46.31	54.84	29.39	7,03,807
2025	46.27	−16.7%	67.72	41.31	58.24	72.50	39.68	21,62,093
2024	55.53	−1.5%	92.12	49.80	53.55	97.70	48.20	39,93,662
2023	56.35	−15.3%	91.50	41.50	69.80	93.90	40.50	42,08,874
2022	66.50	−51.1%	174.50	61.25	142.65	178.00	58.20	65,52,909
2021	135.90	+547.1%	186.60	20.85	25.00	195.90	16.80	8,66,021
2020	21.00	−20.0%	21.00	21.00	21.00	21.00	21.00	6,000
2019	26.25	+54.4%	27.15	16.55	20.35	32.35	13.60	2,40,000
2018	17.00	−43.3%	29.00	17.00	29.00	29.00	16.00	1,62,000
2017	30.00	+7.1%	33.75	25.00	28.50	35.70	25.00	3,78,000
2016	28.00	–	36.00	26.75	27.55	36.00	26.50	10,92,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 24 Feb 2021. 2020 is from its first session, 2 Dec 2020. 2019 is from its first session, 25 Jan 2019. 2018 is from its first session, 31 Jan 2018. 2016 is from its first session, 19 Oct 2016. The close is the year's last trade for 2020 (2 Dec 2020), 2019 (30 Oct 2019) and 2018 (1 Oct 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	36.80	−8.5%	40.35	47.00	32.50	1,26,692
Sep 2026	40.24	+0.6%	41.40	41.80	36.41	26,200
Aug 2026	40.00	+7.9%	37.02	45.95	37.02	46,320
Jul 2026	37.07	−11.4%	42.90	42.90	37.02	16,353
Jun 2026	41.83	−1.7%	42.50	44.20	36.62	52,704
May 2026	42.54	−4.4%	44.95	45.00	38.10	38,886
Apr 2026	44.52	+51.5%	32.00	54.84	31.00	2,57,704
Mar 2026	29.39	−27.4%	36.70	41.80	29.39	38,105
Feb 2026	40.46	−3.6%	43.90	45.90	37.60	77,324
Jan 2026	41.99	−9.3%	46.31	49.68	41.34	23,519
Dec 2025	46.27	−8.0%	51.10	52.58	44.96	44,241
Nov 2025	50.31	−11.3%	57.90	57.90	48.00	61,047
Oct 2025	56.74	+11.5%	50.95	66.97	47.05	2,09,049
Sep 2025	50.90	+6.0%	48.00	52.02	47.50	28,325
Aug 2025	48.04	−15.1%	56.58	57.28	47.00	41,790
Jul 2025	56.58	−6.9%	60.78	62.00	53.73	72,850
Jun 2025	60.78	+25.0%	48.65	72.50	47.70	12,97,601
May 2025	48.64	+9.7%	46.69	49.49	39.68	1,33,631
Apr 2025	44.32	+3.1%	45.05	47.57	41.75	55,049
Mar 2025	43.00	+1.0%	42.79	49.00	41.79	62,271
Feb 2025	42.58	−15.3%	49.29	53.40	41.17	66,680
Jan 2025	50.30	−9.4%	58.24	58.24	49.00	89,559
Dec 2024	55.53	−5.7%	57.26	89.80	54.01	10,95,541
Nov 2024	58.90	−3.4%	61.00	63.30	54.41	82,256
Oct 2024	61.00	−3.9%	62.01	63.90	55.31	31,791
Sep 2024	63.48	−7.6%	68.00	69.40	60.12	76,557
Aug 2024	68.70	+4.0%	66.28	97.70	61.11	8,84,120
Jul 2024	66.05	+3.7%	69.80	73.99	58.21	7,58,584
Jun 2024	63.70	+21.6%	52.95	69.71	52.00	2,77,699
May 2024	52.40	−19.3%	64.90	65.00	50.30	1,01,808
Apr 2024	64.90	+30.3%	48.20	67.00	48.20	56,130
Mar 2024	49.80	−31.9%	73.00	73.00	49.80	66,318
Feb 2024	73.15	−4.4%	76.50	79.00	68.00	74,757
Jan 2024	76.50	+35.8%	53.55	88.60	53.55	4,88,101
Dec 2023	56.35	+10.0%	51.50	69.85	47.50	4,24,459
Nov 2023	51.25	+6.5%	48.70	52.75	45.70	1,27,128
Oct 2023	48.10	−6.8%	50.00	54.30	47.00	46,655
Sep 2023	51.60	+3.0%	50.15	54.85	48.90	59,324
Aug 2023	50.10	−4.8%	52.65	53.80	47.20	79,598
Jul 2023	52.65	+17.0%	45.95	69.65	45.00	9,31,150
Jun 2023	45.00	+6.5%	42.75	55.70	40.50	9,03,098
May 2023	42.25	−15.7%	50.10	52.60	41.55	1,32,100
Apr 2023	50.10	−1.2%	51.75	58.20	45.80	1,35,778
Mar 2023	50.70	−15.4%	59.90	64.25	49.60	3,41,855
Feb 2023	59.95	−32.3%	85.50	91.00	59.00	3,78,773
Jan 2023	88.60	+33.2%	69.80	93.90	64.10	6,48,956
Dec 2022	66.50	−4.5%	68.25	71.10	59.30	4,04,756
Nov 2022	69.60	+8.0%	64.50	85.85	58.20	6,55,383
Oct 2022	64.45	−40.6%	108.90	128.50	64.35	10,93,794
Sep 2022	108.50	+18.7%	92.00	123.55	91.40	10,17,998
Aug 2022	91.40	+23.2%	71.75	91.40	67.50	6,43,148
Jul 2022	74.20	+18.5%	60.15	88.60	60.15	59,003
Jun 2022	62.60	−6.1%	68.90	69.75	59.15	78,182
May 2022	66.70	−22.8%	87.30	87.90	65.00	1,02,108
Apr 2022	86.35	−11.0%	101.85	106.90	81.15	1,72,861
Mar 2022	97.00	−40.0%	153.50	153.50	72.50	15,34,992
Feb 2022	161.55	+48.1%	107.50	178.00	105.00	6,19,671
Jan 2022	109.05	−19.8%	142.65	149.75	102.70	1,71,013
Dec 2021	135.90	+12.8%	126.00	195.90	106.35	3,46,030
Nov 2021	120.50	+163.1%	48.05	120.50	48.05	2,16,690
Oct 2021	45.80	+54.2%	31.15	45.80	30.05	1,11,301
Sep 2021	29.70	−4.2%	30.00	30.00	29.50	36,000
Aug 2021	31.00	−3.1%	31.00	31.00	31.00	36,000
Jul 2021	32.00	0.0%	32.00	32.00	32.00	6,000
May 2021	32.00	0.0%	32.00	32.00	32.00	6,000
Apr 2021	32.00	0.0%	32.00	32.00	32.00	18,000
Mar 2021	32.00	+53.5%	16.80	32.00	16.80	72,000
Feb 2021	20.85	−0.7%	25.00	25.00	17.00	18,000
Dec 2020	21.00	−20.0%	21.00	21.00	21.00	6,000
Oct 2019	26.25	−2.4%	30.85	30.85	22.05	18,000
Sep 2019	26.90	+6.5%	29.95	32.35	20.65	36,000
Aug 2019	25.25	+1.0%	23.50	25.25	23.50	12,000
Jul 2019	25.00	+8.9%	22.05	27.45	22.05	54,000
Jun 2019	22.95	−2.3%	18.90	27.45	18.90	60,000
May 2019	23.50	+19.9%	23.50	23.50	23.50	6,000
Mar 2019	19.60	+18.4%	19.80	19.80	16.05	18,000
Jan 2019	16.55	−2.6%	20.35	20.35	13.60	36,000
Oct 2018	17.00	−15.0%	21.90	21.90	16.00	24,000
Sep 2018	20.00	−2.4%	18.50	20.00	18.50	18,000
Aug 2018	20.50	−10.9%	22.00	22.00	20.50	12,000
Jul 2018	23.00	−4.2%	23.50	23.50	23.00	42,000
Jun 2018	24.00	−12.7%	26.00	26.00	24.00	24,000
May 2018	27.50	−0.9%	26.00	27.50	26.00	18,000
Apr 2018	27.75	0.0%	27.50	27.75	27.50	12,000
Mar 2018	27.75	−4.3%	27.75	27.75	27.75	6,000
Jan 2018	29.00	−3.3%	29.00	29.00	29.00	6,000
Dec 2017	30.00	−1.6%	30.00	30.00	30.00	6,000
Nov 2017	30.50	−1.6%	30.10	30.50	30.00	30,000
Oct 2017	31.00	+8.8%	28.00	31.00	28.00	24,000
Sep 2017	28.50	+1.8%	28.00	28.50	28.00	12,000
Aug 2017	28.00	−6.7%	28.00	28.00	28.00	6,000
Jul 2017	30.00	+11.1%	28.95	35.70	28.95	78,000
Jun 2017	27.00	+8.0%	25.25	27.00	25.25	48,000
May 2017	25.00	−3.8%	26.00	26.00	25.00	36,000
Apr 2017	26.00	−5.5%	27.00	27.00	26.00	84,000
Mar 2017	27.50	0.0%	27.00	27.50	26.00	24,000
Feb 2017	27.50	−2.0%	27.50	27.50	27.50	18,000
Jan 2017	28.05	+0.2%	28.50	28.50	28.05	12,000
Dec 2016	28.00	+3.7%	27.00	28.75	26.50	1,32,000
Nov 2016	27.00	−9.2%	28.50	28.50	27.00	60,000
Oct 2016	29.75	–	27.55	36.00	27.35	9,00,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	37.90	39.14	36.76	36.80	37.28	5,239	69.4%
28 Oct 2026	36.60	39.58	36.60	37.80	37.79	973	73.6%
27 Oct 2026	37.88	39.19	37.77	37.92	38.43	1,108	87.8%
26 Oct 2026	39.89	39.89	37.10	37.48	38.29	999	63.4%
23 Oct 2026	36.37	40.64	36.36	38.81	37.81	2,988	63.8%
22 Oct 2026	41.94	41.95	36.26	36.36	39.39	1,061	86.2%
21 Oct 2026	39.53	40.88	39.23	39.23	39.49	179	81.6%
19 Oct 2026	32.50	41.00	32.50	39.72	40.17	1,585	90.3%
16 Oct 2026	40.89	40.89	37.51	38.19	39.25	4,992	55.2%
15 Oct 2026	41.35	41.97	38.02	39.08	39.93	7,868	74.8%
14 Oct 2026	47.00	47.00	40.00	42.42	44.27	65,808	42.6%
13 Oct 2026	42.70	43.71	39.88	43.71	43.28	30,432	88.6%
12 Oct 2026	38.51	39.94	34.53	36.43	37.72	666	81.7%
9 Oct 2026	38.00	39.40	37.09	38.90	38.37	493	91.7%
8 Oct 2026	40.23	41.27	37.60	38.00	38.43	1,446	53.0%
6 Oct 2026	36.01	41.29	36.01	40.13	40.48	62	74.2%
5 Oct 2026	38.16	39.88	38.16	38.49	38.63	754	61.7%
1 Oct 2026	40.35	40.36	40.00	40.00	40.17	39	100.0%
30 Sep 2026	37.85	41.80	37.75	40.24	40.08	6,656	66.7%
29 Sep 2026	39.00	39.00	36.41	36.52	36.53	258	87.2%
28 Sep 2026	39.94	39.94	37.25	38.30	37.78	1,527	78.8%
24 Sep 2026	40.21	40.21	38.60	39.97	39.12	316	66.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Art Nirman bonus and split history

Ex-date	Event	Price factor	What happened
2 Dec 2020	Price move	–	This is the share's first trade after a corporate action (ANNUAL GENERAL MEETING, ex-date 22 Sep 2020), and the action's terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.