Arunaya Organics Limited (NSE:ARUNAYA)
India · Delayed Price · Currency is INR 14.45
-1.55 (-9.69%)
At close: Mar 27, 2026
Arunaya Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.55 | 15.60 | 13.90 | 14.45 | 14.45 | -9.69% | 400,000 |
| Mar 25, 2026 | 16.40 | 17.00 | 15.75 | 16.00 | 16.00 | 0.31% | 96,000 |
| Mar 24, 2026 | 16.05 | 16.85 | 15.50 | 15.95 | 15.95 | -0.93% | 52,000 |
| Mar 23, 2026 | 16.80 | 16.80 | 16.00 | 16.10 | 16.10 | -4.73% | 16,000 |
| Mar 20, 2026 | 17.00 | 17.05 | 16.50 | 16.90 | 16.90 | 0.90% | 114,000 |
| Mar 19, 2026 | 16.80 | 16.80 | 16.60 | 16.75 | 16.75 | - | 8,000 |
| Mar 18, 2026 | 17.00 | 17.50 | 16.65 | 16.75 | 16.75 | -1.47% | 40,000 |
| Mar 17, 2026 | 17.00 | 17.15 | 17.00 | 17.00 | 17.00 | -0.29% | 26,000 |
| Mar 16, 2026 | 17.20 | 17.45 | 17.00 | 17.05 | 17.05 | -0.87% | 122,000 |
| Mar 13, 2026 | 18.05 | 18.05 | 17.20 | 17.20 | 17.20 | -2.82% | 10,000 |
| Mar 12, 2026 | 18.00 | 19.00 | 17.05 | 17.70 | 17.70 | 3.81% | 52,000 |
| Mar 11, 2026 | 18.60 | 18.60 | 17.00 | 17.05 | 17.05 | - | 40,000 |
| Mar 10, 2026 | 17.25 | 17.25 | 17.05 | 17.05 | 17.05 | -1.16% | 52,000 |
| Mar 9, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -8.49% | 8,000 |
| Mar 6, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.79% | 28,000 |
| Mar 4, 2026 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | - | 14,000 |
| Mar 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.31% | 6,000 |
| Feb 25, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -4.19% | 6,000 |
| Feb 24, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.25% | 2,000 |
| Feb 23, 2026 | 21.85 | 21.85 | 20.35 | 20.35 | 20.35 | -6.86% | 4,000 |
| Feb 20, 2026 | 21.00 | 21.85 | 20.95 | 21.85 | 21.85 | -4.38% | 8,000 |
| Feb 19, 2026 | 23.00 | 23.95 | 22.05 | 22.85 | 22.85 | 2.24% | 74,000 |
| Feb 18, 2026 | 21.40 | 23.85 | 20.50 | 22.35 | 22.35 | 9.02% | 52,000 |
| Feb 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 2,000 |
| Feb 16, 2026 | 20.50 | 20.50 | 20.20 | 20.50 | 20.50 | 0.74% | 6,000 |
| Feb 13, 2026 | 20.30 | 20.50 | 20.10 | 20.35 | 20.35 | -0.49% | 24,000 |
| Feb 12, 2026 | 19.00 | 20.50 | 19.00 | 20.45 | 20.45 | 7.63% | 22,000 |
| Feb 11, 2026 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 1.88% | 12,000 |
| Feb 9, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 3.61% | 6,000 |
| Feb 5, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | 2.86% | 6,000 |
| Feb 4, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 2.34% | 14,000 |
| Feb 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 6,000 |
| Feb 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 2,000 |
| Feb 1, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | - | 6,000 |
| Jan 30, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | -1.44% | 8,000 |
| Jan 29, 2026 | 17.50 | 17.50 | 16.95 | 17.35 | 17.35 | -2.25% | 20,000 |
| Jan 28, 2026 | 17.00 | 17.75 | 17.00 | 17.75 | 17.75 | 3.50% | 14,000 |
| Jan 27, 2026 | 17.25 | 17.25 | 17.15 | 17.15 | 17.15 | -0.58% | 8,000 |
| Jan 23, 2026 | 17.55 | 17.60 | 17.10 | 17.25 | 17.25 | -3.36% | 12,000 |
| Jan 22, 2026 | 18.50 | 18.50 | 17.55 | 17.85 | 17.85 | 1.13% | 16,000 |
| Jan 21, 2026 | 17.85 | 17.85 | 17.65 | 17.65 | 17.65 | -1.40% | 8,000 |
| Jan 20, 2026 | 17.90 | 17.90 | 17.60 | 17.90 | 17.90 | -1.65% | 10,000 |
| Jan 19, 2026 | 18.70 | 18.70 | 18.20 | 18.20 | 18.20 | -1.62% | 8,000 |
| Jan 16, 2026 | 18.40 | 18.90 | 18.30 | 18.50 | 18.50 | -2.12% | 8,000 |
| Jan 14, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.53% | 4,000 |
| Jan 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 6,000 |
| Jan 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,000 |
| Jan 9, 2026 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | -1.30% | 16,000 |
| Jan 8, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.26% | 2,000 |
| Jan 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | 2,000 |