Arunaya Organics Limited (NSE:ARUNAYA)
India · Delayed Price · Currency is INR 25.40
+3.70 (17.05%)
At close: May 12, 2026
Arunaya Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |