Arunis Abode

Arunis Abode Ltd Historical Data

NSEBSE

₹139.1

(-1.97%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Dec-2025	156	156	155.95	155.95	1,268	12,95,98,017	8,30,821
08-Dec-2025	159.05	159.05	152.85	152.85	1,109	25,42,55,336	16,03,602
09-Dec-2025	149.8	149.8	149.8	149.8	358	2,40,34,960	1,60,447
10-Dec-2025	146.85	146.85	146.85	146.85	225	1,18,30,089	80,559
11-Dec-2025	143.95	143.95	143.95	143.95	143	63,68,491	44,241
12-Dec-2025	143	143	143	143	1,229	27,80,89,240	19,44,680
15-Dec-2025	140.15	145	140.15	144.95	987	24,23,44,317	17,04,878
16-Dec-2025	147.8	147.8	147.8	147.8	547	7,38,08,511	4,99,381
17-Dec-2025	146.2	150.75	144.85	150.75	595	9,32,53,685	6,34,004
18-Dec-2025	147.75	150.05	147.75	147.75	389	4,06,85,717	2,73,612
19-Dec-2025	144.8	144.8	144.8	144.8	188	1,40,57,763	97,084
22-Dec-2025	141.95	141.95	141.95	141.95	179	82,99,958	58,471
23-Dec-2025	139.15	139.15	139.15	139.15	136	45,44,360	32,658
24-Dec-2025	136.4	141.9	136.4	141.9	546	11,92,17,792	8,42,449
26-Dec-2025	139.55	139.55	139.1	139.1	430	5,30,05,874	3,80,294

Arunis Abode: Related NEWS

No Record Found

Invest wise with Expert advice