Arunis Abode

Arunis Abode Ltd Historical Data

NSEBSE

₹98

(-0.75%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/01/2026

To Date

08/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jan-2026	81.12	81.12	81.12	81.12	228	4,61,96,429	2,71,265
08-Jan-2026	85.17	85.17	81.52	85.17	725	11,49,63,095	6,42,985
09-Jan-2026	80.93	85.74	80.93	80.93	1,487	10,40,80,799	6,08,823
12-Jan-2026	76.9	76.9	76.9	76.9	233	1,02,53,366	63,508
13-Jan-2026	73.07	80.4	73.07	75.4	1,174	10,20,30,695	6,56,006
14-Jan-2026	74.78	78.12	74.31	77.36	675	4,68,25,558	2,93,547
16-Jan-2026	78.5	79.07	74.21	76.12	576	3,19,10,087	1,99,026
19-Jan-2026	75.74	78.12	75.74	77.43	454	6,62,08,687	4,12,169
20-Jan-2026	80.4	80.74	76.24	79	899	6,96,46,252	4,16,124
21-Jan-2026	79.83	79.83	76.81	78.26	435	7,30,07,458	4,41,011
22-Jan-2026	78.26	81.69	77.26	80.83	545	3,48,01,554	2,07,131
23-Jan-2026	78.59	82.88	78.59	80.26	733	9,14,57,108	5,38,761
27-Jan-2026	80.98	81.45	77.55	78	1,039	7,42,15,599	4,48,304
28-Jan-2026	77.17	81.88	74.12	79.45	1,362	16,32,31,964	9,70,332
29-Jan-2026	83.38	83.38	78.21	81.31	1,761	25,53,57,287	15,14,201
30-Jan-2026	77.2	85.3	77.2	85.3	1,221	6,74,06,926	8,18,345
01-Feb-2026	89.56	89.56	89.55	89.56	161	52,72,565	58,873
02-Feb-2026	94.03	94.03	89	91.3	484	4,01,20,918	4,38,180
03-Feb-2026	92.95	95.86	91	94.92	1,226	12,16,39,932	13,07,284
04-Feb-2026	96.81	96.81	95.95	96.81	256	6,42,82,827	6,66,822
05-Feb-2026	96.81	98.74	94.88	98.74	319	7,63,49,975	7,77,190

Arunis Abode: Related NEWS

No Record Found

Invest wise with Expert advice