Arunis Abode

Arunis Abode Ltd Historical Data

NSEBSE

₹156

(0.65%)

Dec 5, 2025|01:09:00 PM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	119.96	119.96	119.96	119.96	121	1,06,20,658	88,535
18-Nov-2025	122.35	122.35	122.35	122.35	174	2,43,91,696	1,99,360
19-Nov-2025	124.79	124.79	123.57	124.79	1,558	20,76,42,440	16,74,303
20-Nov-2025	127.28	127.28	127.28	127.28	275	11,88,18,552	9,33,521
21-Nov-2025	129.82	129.82	129.82	129.82	102	1,09,03,581	83,990
24-Nov-2025	132.41	132.41	132.41	132.41	101	2,98,49,848	2,25,435
25-Nov-2025	135.05	135.05	135.05	135.05	99	4,64,80,428	3,44,172
26-Nov-2025	137.75	137.75	137.75	137.75	101	3,55,68,014	2,58,207
27-Nov-2025	140.5	140.5	140.5	140.5	107	3,27,83,427	2,33,334
28-Nov-2025	143.31	143.31	143.31	143.31	793	21,52,09,343	15,01,705
01-Dec-2025	146.15	146.15	146.15	146.15	131	2,22,06,761	1,51,945
02-Dec-2025	149.05	149.05	147.9	149.05	1,453	21,35,62,787	14,38,993
03-Dec-2025	149.05	152	149.05	152	917	8,83,81,690	5,87,819
04-Dec-2025	155	155	155	155	115	1,89,73,705	1,22,411

Arunis Abode: Related NEWS

No Record Found

Invest wise with Expert advice