Arunis Abode

Arunis Abode Ltd Historical Data

NSEBSE

₹117.61

(1.99%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	90.02	90.02	90.02	90.02	945	10,88,29,228	12,08,945
16-Oct-2025	88.22	91.82	88.22	91.82	1,161	36,91,63,512	41,51,891
17-Oct-2025	92	92	90	90	764	10,37,83,570	11,43,446
20-Oct-2025	88.55	88.55	88.2	88.2	537	29,23,53,960	33,09,915
21-Oct-2025	86.44	86.44	86.44	86.44	266	24,97,35,446	28,89,119
23-Oct-2025	88.16	88.16	88.16	88.16	570	13,06,48,271	14,81,945
24-Oct-2025	89.4	89.4	86.4	86.4	405	3,82,51,666	4,35,675
27-Oct-2025	84.68	84.68	84.68	84.68	201	1,33,95,783	1,58,193
28-Oct-2025	82.99	86.37	82.99	86.37	273	5,17,98,266	6,11,491
29-Oct-2025	88.09	88.09	88.09	88.09	42	54,57,615	61,955
30-Oct-2025	89.85	89.85	88	88.41	433	7,49,19,626	8,44,583
31-Oct-2025	88.41	88.41	86.65	86.65	242	4,34,81,064	4,94,143
03-Nov-2025	82.32	89	82.32	88.5	731	3,06,83,776	3,55,795
04-Nov-2025	90.7	92.92	87.6	92.92	998	8,92,09,407	9,67,304
06-Nov-2025	97	97.56	94.8	97.02	1,857	13,11,42,869	13,49,890
07-Nov-2025	93	101.87	92.2	101.33	2,284	14,76,20,672	14,63,717
10-Nov-2025	103.9	106.39	98	105.85	3,331	36,96,62,923	35,19,211
11-Nov-2025	108.99	111.14	107.9	109.97	3,122	22,60,17,866	20,52,945
12-Nov-2025	110	113.65	110	113.05	2,087	14,03,43,404	12,52,895
13-Nov-2025	115.29	115.31	115.29	115.31	274	5,11,28,944	4,43,425
14-Nov-2025	117.61	117.61	117.61	117.61	159	2,22,58,633	1,89,258

Arunis Abode: Related NEWS

No Record Found

Invest wise with Expert advice