Arunis Abode

Arunis Abode Ltd Historical Data

NSEBSE

₹83.21

(-3.94%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	84.2	86.8	84.2	86.8	670	8,35,34,601	9,76,215
19-Feb-2026	86.1	86.1	85.07	85.1	444	8,15,22,950	9,54,260
20-Feb-2026	83.4	84	83.4	83.4	402	17,18,61,890	20,59,664
23-Feb-2026	81.74	85	81.74	85	642	25,79,50,333	31,31,955
24-Feb-2026	85	86.7	83.51	86.7	390	5,20,55,013	6,04,496
25-Feb-2026	88.43	88.43	88.43	88.43	278	8,60,38,233	9,72,953
26-Feb-2026	88	90.19	88	90.19	342	4,79,64,416	5,36,226
27-Feb-2026	91.99	91.99	90	91.99	403	5,30,78,120	5,81,185
02-Mar-2026	92	93	90.16	90.16	253	2,07,97,784	2,27,268
04-Mar-2026	88.36	91.95	88.36	91.95	232	10,97,15,836	12,22,270
05-Mar-2026	90.16	91	90.12	90.12	219	3,30,10,109	3,65,780
06-Mar-2026	88.32	88.5	88.32	88.32	185	2,41,41,324	2,73,167
09-Mar-2026	88	88	83.91	84.61	706	6,51,24,732	7,68,655
10-Mar-2026	82.01	88.84	80.38	87.21	1,008	11,03,24,949	13,16,072
11-Mar-2026	84	90	84	88.87	589	11,82,67,080	13,56,490
12-Mar-2026	88.87	90.99	86.2	87.16	336	2,12,41,252	2,41,421
13-Mar-2026	87.16	91.51	86	89.92	678	13,30,03,746	14,83,292
16-Mar-2026	93.87	93.87	85.43	89.91	435	4,60,62,162	5,18,945
17-Mar-2026	89.47	90.49	85.51	89.43	611	3,74,26,085	4,20,871
18-Mar-2026	89.99	89.99	86.3	87.05	276	1,38,27,348	1,57,312
19-Mar-2026	84.53	89.84	84.53	86.62	431	3,30,84,217	3,81,669

Arunis Abode: Related NEWS

No Record Found

Invest wise with Expert advice