Arunaya Organics Limited (NSE:ARUNAYA)
India · Delayed Price · Currency is INR 13.95
-0.25 (-1.76%)
At close: Oct 1, 2026
Arunaya Organics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 14.20 | 14.60 | 13.90 | 13.95 | 13.95 | -1.76% | 18,000 |
| Sep 30, 2026 | 14.75 | 14.75 | 14.05 | 14.20 | 14.20 | -3.73% | 12,000 |
| Sep 29, 2026 | 14.00 | 14.75 | 14.00 | 14.75 | 14.75 | 1.72% | 10,000 |
| Sep 28, 2026 | 14.65 | 14.95 | 14.30 | 14.50 | 14.50 | 3.57% | 20,000 |
| Sep 24, 2026 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | -1.06% | 4,000 |
| Sep 23, 2026 | 14.40 | 14.40 | 14.15 | 14.15 | 14.15 | -1.74% | 4,000 |
| Sep 22, 2026 | 13.70 | 14.40 | 13.70 | 14.40 | 14.40 | 2.86% | 10,000 |
| Sep 21, 2026 | 13.95 | 14.00 | 13.80 | 14.00 | 14.00 | -2.10% | 10,000 |
| Sep 16, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 2.14% | 4,000 |
| Sep 15, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | 4,000 |
| Sep 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 4,000 |
| Sep 10, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.35% | 6,000 |
| Sep 9, 2026 | 14.80 | 14.80 | 14.15 | 14.15 | 14.15 | -4.39% | 6,000 |
| Sep 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | 4,000 |
| Sep 7, 2026 | 15.30 | 15.35 | 14.40 | 14.40 | 14.40 | -0.35% | 12,000 |
| Sep 4, 2026 | 14.30 | 14.50 | 14.30 | 14.45 | 14.45 | -1.03% | 12,000 |
| Sep 3, 2026 | 13.90 | 15.50 | 13.90 | 14.60 | 14.60 | 2.82% | 24,000 |
| Sep 2, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -2.07% | 6,000 |
| Sep 1, 2026 | 14.45 | 14.50 | 14.45 | 14.50 | 14.50 | - | 4,000 |
| Aug 31, 2026 | 14.05 | 14.50 | 14.05 | 14.50 | 14.50 | 1.40% | 6,000 |
| Aug 28, 2026 | 14.35 | 14.35 | 14.30 | 14.30 | 14.30 | - | 6,000 |
| Aug 27, 2026 | 14.85 | 14.85 | 14.30 | 14.30 | 14.30 | -4.03% | 6,000 |
| Aug 26, 2026 | 14.60 | 14.90 | 14.10 | 14.90 | 14.90 | 4.93% | 32,000 |
| Aug 25, 2026 | 14.25 | 15.45 | 14.00 | 14.20 | 14.20 | -8.39% | 84,000 |
| 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 |