Arunaya Organics Limited (NSE:ARUNAYA)
India · Delayed Price · Currency is INR 18.50
-0.40 (-2.12%)
At close: Jan 16, 2026
Arunaya Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 19.95 | 19.95 | 19.20 | 19.20 | 19.20 | -4.95% | 8,000 |
| Jan 5, 2026 | 18.80 | 20.45 | 18.80 | 20.20 | 20.20 | 1.00% | 52,000 |
| Jan 2, 2026 | 20.20 | 20.20 | 19.90 | 20.00 | 20.00 | 0.50% | 14,000 |
| Dec 31, 2025 | 19.15 | 20.55 | 19.15 | 19.90 | 19.90 | -0.75% | 18,000 |
| Dec 30, 2025 | 20.15 | 20.15 | 20.05 | 20.05 | 20.05 | -3.14% | 8,000 |
| Dec 29, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 2,000 |
| Dec 26, 2025 | 21.80 | 21.80 | 20.50 | 20.70 | 20.70 | -5.69% | 30,000 |
| Dec 24, 2025 | 23.70 | 23.70 | 21.80 | 21.95 | 21.95 | -4.77% | 12,000 |
| Dec 23, 2025 | 22.65 | 23.60 | 21.75 | 23.05 | 23.05 | 3.36% | 82,000 |
| Dec 22, 2025 | 22.30 | 22.30 | 20.65 | 22.30 | 22.30 | 19.89% | 196,000 |
| Dec 19, 2025 | 18.75 | 18.75 | 18.20 | 18.60 | 18.60 | 6.29% | 12,000 |
| Dec 18, 2025 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | -0.28% | 10,000 |
| Dec 17, 2025 | 17.60 | 17.70 | 17.50 | 17.55 | 17.55 | -0.85% | 34,000 |
| Dec 16, 2025 | 18.00 | 18.00 | 17.55 | 17.70 | 17.70 | -1.67% | 6,000 |
| Dec 15, 2025 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | - | 10,000 |
| Dec 12, 2025 | 18.20 | 18.20 | 17.85 | 18.00 | 18.00 | -1.10% | 40,000 |
| Dec 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 6,000 |
| Dec 10, 2025 | 17.85 | 18.20 | 17.85 | 18.20 | 18.20 | 1.11% | 4,000 |
| Dec 9, 2025 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | - | 6,000 |
| Dec 8, 2025 | 18.00 | 18.90 | 17.55 | 18.00 | 18.00 | -1.91% | 20,000 |
| Dec 5, 2025 | 18.80 | 18.80 | 18.20 | 18.35 | 18.35 | -1.87% | 12,000 |
| Dec 4, 2025 | 18.60 | 19.00 | 18.60 | 18.70 | 18.70 | 0.54% | 8,000 |
| Dec 3, 2025 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -1.59% | 10,000 |
| Dec 2, 2025 | 18.95 | 19.00 | 18.85 | 18.90 | 18.90 | -0.53% | 8,000 |
| Dec 1, 2025 | 19.25 | 19.25 | 19.00 | 19.00 | 19.00 | -1.55% | 18,000 |
| Nov 28, 2025 | 19.35 | 19.35 | 19.15 | 19.30 | 19.30 | -0.26% | 12,000 |
| Nov 27, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 8,000 |
| Nov 26, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.78% | 4,000 |
| Nov 25, 2025 | 19.35 | 19.35 | 18.20 | 19.20 | 19.20 | -0.78% | 16,000 |
| Nov 24, 2025 | 19.35 | 19.40 | 19.35 | 19.35 | 19.35 | -3.49% | 12,000 |
| Nov 21, 2025 | 20.00 | 20.35 | 19.10 | 20.05 | 20.05 | - | 14,000 |
| Nov 20, 2025 | 20.45 | 20.45 | 19.45 | 20.05 | 20.05 | - | 24,000 |
| Nov 19, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 8,000 |
| Nov 18, 2025 | 20.25 | 20.70 | 20.00 | 20.05 | 20.05 | -0.99% | 24,000 |
| Nov 17, 2025 | 20.60 | 20.60 | 20.25 | 20.25 | 20.25 | -1.70% | 18,000 |
| Nov 14, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -1.20% | 6,000 |
| Nov 13, 2025 | 20.55 | 20.90 | 20.55 | 20.85 | 20.85 | 1.46% | 10,000 |
| Nov 12, 2025 | 20.70 | 20.70 | 20.40 | 20.55 | 20.55 | -0.24% | 16,000 |