Arunaya Organics Limited (NSE:ARUNAYA)
India · Delayed Price · Currency is INR 21.55
-1.10 (-4.86%)
At close: May 29, 2026
Arunaya Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -4.86% | 58,000 |
| May 27, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -4.83% | 12,000 |
| May 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.99% | 50,000 |
| May 25, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -4.93% | 4,000 |
| May 22, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -4.87% | 72,000 |
| May 21, 2026 | 28.00 | 28.00 | 27.70 | 27.70 | 27.70 | -4.97% | 36,000 |
| May 20, 2026 | 28.50 | 29.50 | 28.05 | 29.15 | 29.15 | -0.68% | 614,000 |
| May 19, 2026 | 28.55 | 30.60 | 28.55 | 29.35 | 29.35 | -1.84% | 536,000 |
| May 18, 2026 | 28.30 | 30.75 | 28.30 | 29.90 | 29.90 | 0.50% | 364,000 |
| May 15, 2026 | 28.50 | 29.95 | 26.75 | 29.75 | 29.75 | 0.17% | 288,000 |
| May 14, 2026 | 30.45 | 31.45 | 28.90 | 29.70 | 29.70 | -0.50% | 202,000 |
| May 13, 2026 | 26.55 | 30.00 | 26.55 | 29.85 | 29.85 | 17.52% | 458,000 |
| May 12, 2026 | 23.55 | 26.00 | 22.80 | 25.40 | 25.40 | 17.05% | 384,000 |
| May 11, 2026 | 19.85 | 21.70 | 19.85 | 21.70 | 21.70 | 19.89% | 134,000 |
| May 8, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -0.82% | 4,000 |
| May 7, 2026 | 19.60 | 19.60 | 18.25 | 18.25 | 18.25 | 1.11% | 6,000 |
| May 6, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.82% | 2,000 |
| May 5, 2026 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | -0.27% | 36,000 |
| May 4, 2026 | 18.30 | 18.30 | 18.25 | 18.25 | 18.25 | -6.41% | 4,000 |
| Apr 30, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | - | 4,000 |
| Apr 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 4,000 |
| Apr 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | 2,000 |
| Apr 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 2,000 |
| Apr 23, 2026 | 20.00 | 20.00 | 19.55 | 19.70 | 19.70 | -1.50% | 10,000 |
| Apr 22, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 8,000 |
| Apr 21, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | -4.33% | 12,000 |
| Apr 20, 2026 | 20.50 | 23.00 | 20.50 | 21.95 | 21.95 | 10.03% | 62,000 |
| Apr 17, 2026 | 19.05 | 19.95 | 19.00 | 19.95 | 19.95 | 4.45% | 10,000 |
| Apr 16, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 0.26% | 6,000 |
| Apr 15, 2026 | 18.35 | 19.05 | 18.35 | 19.05 | 19.05 | 3.81% | 8,000 |
| Apr 13, 2026 | 18.90 | 18.90 | 18.35 | 18.35 | 18.35 | -0.54% | 6,000 |
| Apr 10, 2026 | 17.70 | 18.50 | 17.70 | 18.45 | 18.45 | 4.83% | 6,000 |
| Apr 9, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 2.03% | 28,000 |
| Apr 8, 2026 | 17.35 | 17.35 | 17.25 | 17.25 | 17.25 | 1.47% | 18,000 |
| Apr 7, 2026 | 16.70 | 17.40 | 16.70 | 17.00 | 17.00 | 1.80% | 8,000 |
| Apr 6, 2026 | 16.00 | 17.00 | 15.40 | 16.70 | 16.70 | 7.05% | 202,000 |
| Apr 2, 2026 | 14.65 | 15.60 | 14.65 | 15.60 | 15.60 | -4.00% | 174,000 |
| Apr 1, 2026 | 15.20 | 16.25 | 15.20 | 16.25 | 16.25 | 16.91% | 6,000 |
| Mar 30, 2026 | 14.45 | 14.45 | 13.90 | 13.90 | 13.90 | -3.81% | 30,000 |
| 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 |