Arunaya Organics Limited (NSE:ARUNAYA)
India · Delayed Price · Currency is INR 15.50
+0.90 (6.16%)
At close: Aug 21, 2026
Arunaya Organics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 14.60 | 15.50 | 14.60 | 15.50 | 15.50 | 6.16% | 8,000 |
| Aug 20, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 2.82% | 8,000 |
| Aug 19, 2026 | 14.60 | 14.85 | 14.00 | 14.20 | 14.20 | -4.38% | 84,000 |
| Aug 18, 2026 | 14.50 | 14.85 | 14.50 | 14.85 | 14.85 | 2.06% | 4,000 |
| Aug 17, 2026 | 14.60 | 14.60 | 13.90 | 14.55 | 14.55 | -0.34% | 26,000 |
| Aug 14, 2026 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -4.89% | 6,000 |
| Aug 13, 2026 | 15.40 | 15.40 | 15.35 | 15.35 | 15.35 | - | 4,000 |
| Aug 12, 2026 | 15.20 | 16.10 | 15.20 | 15.35 | 15.35 | -4.06% | 48,000 |
| Aug 11, 2026 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 2.24% | 14,000 |
| Aug 10, 2026 | 15.50 | 15.65 | 15.50 | 15.65 | 15.65 | 0.64% | 6,000 |
| Aug 7, 2026 | 16.60 | 16.60 | 15.55 | 15.55 | 15.55 | -2.81% | 6,000 |
| Aug 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 2,000 |
| Aug 3, 2026 | 15.55 | 16.10 | 15.55 | 16.10 | 16.10 | - | 4,000 |
| Jul 31, 2026 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | -1.83% | 6,000 |
| Jul 30, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 2.50% | 18,000 |
| Jul 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | 2,000 |
| Jul 24, 2026 | 15.50 | 15.65 | 15.50 | 15.60 | 15.60 | -3.70% | 34,000 |
| Jul 23, 2026 | 15.55 | 16.20 | 15.55 | 16.20 | 16.20 | -0.61% | 12,000 |
| Jul 22, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% | 2,000 |
| Jul 21, 2026 | 15.70 | 16.45 | 15.65 | 16.25 | 16.25 | 3.50% | 38,000 |
| Jul 20, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 1.29% | 8,000 |
| Jul 17, 2026 | 16.05 | 16.10 | 15.30 | 15.50 | 15.50 | -3.73% | 72,000 |
| Jul 16, 2026 | 16.45 | 16.45 | 16.10 | 16.10 | 16.10 | -4.73% | 12,000 |
| Jul 14, 2026 | 16.75 | 16.95 | 16.30 | 16.90 | 16.90 | 1.20% | 14,000 |
| Jul 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.30% | 2,000 |
| Jul 10, 2026 | 15.65 | 16.75 | 15.65 | 16.75 | 16.75 | 3.72% | 6,000 |
| Jul 8, 2026 | 16.85 | 16.85 | 16.15 | 16.15 | 16.15 | -1.82% | 10,000 |
| Jul 7, 2026 | 16.50 | 16.50 | 16.45 | 16.45 | 16.45 | -2.95% | 6,000 |
| Jul 6, 2026 | 16.75 | 17.10 | 16.40 | 16.95 | 16.95 | 1.50% | 12,000 |
| Jul 3, 2026 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | 1.83% | 14,000 |
| Jul 2, 2026 | 16.05 | 17.00 | 16.05 | 16.40 | 16.40 | -0.61% | 6,000 |
| Jul 1, 2026 | 16.00 | 16.75 | 16.00 | 16.50 | 16.50 | 3.13% | 20,000 |
| Jun 29, 2026 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | - | 14,000 |
| Jun 25, 2026 | 16.30 | 16.35 | 15.80 | 16.00 | 16.00 | 1.27% | 12,000 |
| Jun 24, 2026 | 15.70 | 16.50 | 15.60 | 15.80 | 15.80 | -0.94% | 18,000 |
| Jun 23, 2026 | 17.45 | 17.45 | 15.85 | 15.95 | 15.95 | -4.20% | 142,000 |
| Jun 22, 2026 | 17.00 | 17.00 | 16.45 | 16.65 | 16.65 | -3.76% | 12,000 |
| Jun 19, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | 6,000 |
| Jun 18, 2026 | 17.00 | 17.25 | 17.00 | 17.20 | 17.20 | -1.71% | 10,000 |
| Jun 17, 2026 | 17.00 | 17.55 | 17.00 | 17.50 | 17.50 | - | 14,000 |
| Jun 16, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 1.45% | 4,000 |
| Jun 15, 2026 | 17.95 | 17.95 | 17.20 | 17.25 | 17.25 | - | 20,000 |
| Jun 12, 2026 | 16.55 | 18.05 | 16.55 | 17.25 | 17.25 | -0.58% | 32,000 |
| Jun 11, 2026 | 18.95 | 18.95 | 17.15 | 17.35 | 17.35 | -3.88% | 58,000 |
| Jun 10, 2026 | 18.10 | 19.00 | 18.05 | 18.05 | 18.05 | -5.00% | 58,000 |
| Jun 9, 2026 | 19.95 | 19.95 | 19.00 | 19.00 | 19.00 | -4.76% | 22,000 |
| Jun 8, 2026 | 19.15 | 20.00 | 19.05 | 19.95 | 19.95 | -0.50% | 76,000 |
| Jun 5, 2026 | 19.60 | 20.05 | 19.40 | 20.05 | 20.05 | 4.70% | 144,000 |
| Jun 4, 2026 | 18.70 | 19.45 | 17.90 | 19.15 | 19.15 | 3.23% | 154,000 |
| Jun 3, 2026 | 19.50 | 19.50 | 18.55 | 18.55 | 18.55 | -4.87% | 80,000 |