ARUNAYA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 18.60 | 18.75 | 18.75 | 18.20 | 12000 | 6.29% |
| 18 Dec 2025 | 17.50 | 17.55 | 17.55 | 17.50 | 10000 | -0.28% |
| 17 Dec 2025 | 17.55 | 17.60 | 17.70 | 17.50 | 34000 | -0.85% |
| 16 Dec 2025 | 17.70 | 18.00 | 18.00 | 17.55 | 6000 | -1.67% |
| 15 Dec 2025 | 18.00 | 18.00 | 18.00 | 17.90 | 10000 | 0.00% |
| 12 Dec 2025 | 18.00 | 18.20 | 18.20 | 17.85 | 40000 | -1.10% |
| 11 Dec 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 6000 | 0.00% |
| 10 Dec 2025 | 18.20 | 17.85 | 18.20 | 17.85 | 4000 | 1.11% |
| 09 Dec 2025 | 18.00 | 17.95 | 18.00 | 17.95 | 6000 | 0.00% |
| 08 Dec 2025 | 18.00 | 18.00 | 18.90 | 17.55 | 20000 | -1.91% |
| 05 Dec 2025 | 18.35 | 18.80 | 18.80 | 18.20 | 12000 | -1.87% |
| 04 Dec 2025 | 18.70 | 18.60 | 19.00 | 18.60 | 8000 | 0.54% |
| 03 Dec 2025 | 18.60 | 19.00 | 19.00 | 18.60 | 10000 | -1.59% |
| 02 Dec 2025 | 18.90 | 18.95 | 19.00 | 18.85 | 8000 | -0.53% |
| 01 Dec 2025 | 19.00 | 19.25 | 19.25 | 19.00 | 18000 | -1.55% |
| 28 Nov 2025 | 19.30 | 19.35 | 19.35 | 19.15 | 12000 | -0.26% |
| 27 Nov 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 8000 | 0.00% |
| 26 Nov 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 4000 | 0.78% |
| 25 Nov 2025 | 19.20 | 19.35 | 19.35 | 18.20 | 16000 | -0.78% |
| 24 Nov 2025 | 19.35 | 19.35 | 19.40 | 19.35 | 12000 | -3.49% |
| 21 Nov 2025 | 20.05 | 20.00 | 20.35 | 19.10 | 14000 | 0.00% |
| 20 Nov 2025 | 20.05 | 20.45 | 20.45 | 19.45 | 24000 | 0.00% |
| 19 Nov 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 8000 | 0.00% |
| 18 Nov 2025 | 20.05 | 20.25 | 20.70 | 20.00 | 24000 | -0.99% |
| 17 Nov 2025 | 20.25 | 20.60 | 20.60 | 20.25 | 18000 | -1.70% |
| 14 Nov 2025 | 20.60 | 20.80 | 20.80 | 20.60 | 6000 | -1.20% |
| 13 Nov 2025 | 20.85 | 20.55 | 20.90 | 20.55 | 10000 | 1.46% |
| 12 Nov 2025 | 20.55 | 20.70 | 20.70 | 20.40 | 16000 | -0.24% |
| 11 Nov 2025 | 20.60 | 20.90 | 21.00 | 20.50 | 30000 | -3.74% |
| 10 Nov 2025 | 21.40 | 21.50 | 21.50 | 21.40 | 4000 | 1.90% |
| 07 Nov 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 4000 | -2.33% |
| 06 Nov 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 2000 | 0.00% |
| 04 Nov 2025 | 21.50 | 21.05 | 21.75 | 21.05 | 22000 | -2.49% |
| 03 Nov 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 4000 | 0.00% |
| 31 Oct 2025 | 22.05 | 22.25 | 22.25 | 21.05 | 8000 | 0.00% |
| 30 Oct 2025 | 22.05 | 22.50 | 22.50 | 22.05 | 14000 | -1.56% |
| 29 Oct 2025 | 22.40 | 22.85 | 23.30 | 21.80 | 20000 | 3.46% |
| 28 Oct 2025 | 21.65 | 20.20 | 21.75 | 20.20 | 22000 | 4.34% |
| 27 Oct 2025 | 20.75 | 20.80 | 20.80 | 20.75 | 8000 | -3.49% |
| 24 Oct 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 2000 | 0.00% |
| 23 Oct 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 6000 | -2.05% |
| 21 Oct 2025 | 21.95 | 21.30 | 21.95 | 21.30 | 4000 | 3.05% |
| 20 Oct 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 2000 | -0.47% |
| 16 Oct 2025 | 21.40 | 21.60 | 21.60 | 21.05 | 10000 | -2.95% |
| 15 Oct 2025 | 22.05 | 22.05 | 22.10 | 21.60 | 16000 | 0.00% |
| 14 Oct 2025 | 22.05 | 22.95 | 22.95 | 21.05 | 32000 | -1.12% |
| 13 Oct 2025 | 22.30 | 21.65 | 22.95 | 21.55 | 42000 | 7.99% |
| 10 Oct 2025 | 20.65 | 21.50 | 21.50 | 20.45 | 32000 | -3.73% |
| 09 Oct 2025 | 21.45 | 21.55 | 21.85 | 21.30 | 26000 | -2.05% |
| 08 Oct 2025 | 21.90 | 22.10 | 22.10 | 21.85 | 26000 | -1.79% |
| 07 Oct 2025 | 22.30 | 22.05 | 22.70 | 22.05 | 10000 | -2.83% |
| 03 Oct 2025 | 22.95 | 22.85 | 22.95 | 22.20 | 8000 | 0.66% |
| 01 Oct 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 6000 | -1.08% |
| 30 Sep 2025 | 23.05 | 23.00 | 23.05 | 23.00 | 4000 | 0.00% |
| 29 Sep 2025 | 23.05 | 23.65 | 23.65 | 22.80 | 10000 | 0.22% |
| 26 Sep 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 4000 | -0.22% |
| 25 Sep 2025 | 23.05 | 23.50 | 23.50 | 23.05 | 4000 | -1.91% |
| 24 Sep 2025 | 23.50 | 23.50 | 23.55 | 23.00 | 8000 | -0.21% |
| 23 Sep 2025 | 23.55 | 23.00 | 23.70 | 23.00 | 10000 | 2.39% |
| 22 Sep 2025 | 23.00 | 22.50 | 23.45 | 22.50 | 16000 | -2.13% |
| 19 Sep 2025 | 23.50 | 23.15 | 23.50 | 23.15 | 12000 | 1.73% |
| 18 Sep 2025 | 23.10 | 23.30 | 23.90 | 23.05 | 14000 | -0.65% |
| 17 Sep 2025 | 23.25 | 23.95 | 24.00 | 23.00 | 40000 | -3.13% |
| 16 Sep 2025 | 24.00 | 23.05 | 24.00 | 23.05 | 22000 | 1.69% |
| 15 Sep 2025 | 23.60 | 23.80 | 23.80 | 23.60 | 8000 | 0.21% |
| 12 Sep 2025 | 23.55 | 23.85 | 23.90 | 22.80 | 34000 | -1.46% |
| 11 Sep 2025 | 23.90 | 24.15 | 24.20 | 23.30 | 18000 | -0.21% |
| 10 Sep 2025 | 23.95 | 23.50 | 24.40 | 23.25 | 24000 | 1.91% |
| 09 Sep 2025 | 23.50 | 23.70 | 23.70 | 23.50 | 10000 | -1.05% |
| 08 Sep 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 6000 | 0.00% |
| 05 Sep 2025 | 23.75 | 23.75 | 23.75 | 23.70 | 10000 | -0.63% |
| 04 Sep 2025 | 23.90 | 24.00 | 24.35 | 23.90 | 8000 | 1.49% |
| 03 Sep 2025 | 23.55 | 24.25 | 24.35 | 23.55 | 22000 | -0.63% |
| 02 Sep 2025 | 23.70 | 23.10 | 24.45 | 23.10 | 10000 | 0.21% |
| 01 Sep 2025 | 23.65 | 24.05 | 24.65 | 23.65 | 10000 | -1.87% |
| 28 Aug 2025 | 24.10 | 24.15 | 24.15 | 24.10 | 6000 | -0.62% |
| 26 Aug 2025 | 24.25 | 24.80 | 24.80 | 24.25 | 8000 | -2.22% |
| 25 Aug 2025 | 24.80 | 24.00 | 24.90 | 24.00 | 32000 | 2.90% |
| 22 Aug 2025 | 24.10 | 23.60 | 24.70 | 23.60 | 18000 | -2.03% |
| 21 Aug 2025 | 24.60 | 24.70 | 24.70 | 24.00 | 14000 | 0.61% |
| 20 Aug 2025 | 24.45 | 24.35 | 24.70 | 24.25 | 20000 | 0.62% |
| 19 Aug 2025 | 24.30 | 23.90 | 24.70 | 23.90 | 16000 | -2.61% |
| 18 Aug 2025 | 24.95 | 24.05 | 25.45 | 23.90 | 30000 | 0.40% |
| 14 Aug 2025 | 24.85 | 23.65 | 24.85 | 23.65 | 12000 | 1.43% |
| 13 Aug 2025 | 24.50 | 23.55 | 24.50 | 23.55 | 8000 | 2.51% |
| 12 Aug 2025 | 23.90 | 23.90 | 24.00 | 23.90 | 22000 | 0.00% |
| 11 Aug 2025 | 23.90 | 23.50 | 23.90 | 23.25 | 18000 | 0.84% |
| 08 Aug 2025 | 23.70 | 24.50 | 24.80 | 23.25 | 54000 | -1.46% |
| 07 Aug 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 6000 | -0.21% |
| 06 Aug 2025 | 24.10 | 25.50 | 25.50 | 24.10 | 48000 | -2.23% |
| 05 Aug 2025 | 24.65 | 25.70 | 25.70 | 24.00 | 38000 | -1.40% |
| 04 Aug 2025 | 25.00 | 24.40 | 25.60 | 24.00 | 36000 | 2.46% |
| 01 Aug 2025 | 24.40 | 24.70 | 25.00 | 23.55 | 34000 | 1.24% |
| 31 Jul 2025 | 24.10 | 24.70 | 24.70 | 23.55 | 18000 | -0.41% |
| 30 Jul 2025 | 24.20 | 23.50 | 24.45 | 23.05 | 40000 | 2.98% |
| 29 Jul 2025 | 23.50 | 23.70 | 25.00 | 23.20 | 40000 | -3.09% |
| 28 Jul 2025 | 24.25 | 25.00 | 25.00 | 24.25 | 82000 | -4.90% |
| 25 Jul 2025 | 25.50 | 25.50 | 25.50 | 25.00 | 20000 | 2.00% |
| 24 Jul 2025 | 25.00 | 25.15 | 25.50 | 24.80 | 36000 | -0.20% |
| 23 Jul 2025 | 25.05 | 25.95 | 25.95 | 25.05 | 18000 | -1.76% |
| 22 Jul 2025 | 25.50 | 25.95 | 25.95 | 25.10 | 42000 | -1.92% |
| 21 Jul 2025 | 26.00 | 25.85 | 26.20 | 25.55 | 30000 | 0.58% |
| 18 Jul 2025 | 25.85 | 26.00 | 26.50 | 25.50 | 50000 | -2.45% |
| 17 Jul 2025 | 26.50 | 26.50 | 26.95 | 26.20 | 34000 | 0.95% |
| 16 Jul 2025 | 26.25 | 27.70 | 27.70 | 26.00 | 44000 | -3.31% |
| 15 Jul 2025 | 27.15 | 27.55 | 27.55 | 27.15 | 10000 | -1.45% |
| 14 Jul 2025 | 27.55 | 28.70 | 28.70 | 27.50 | 32000 | -1.78% |
| 11 Jul 2025 | 28.05 | 28.45 | 28.45 | 27.50 | 44000 | 2.00% |
| 10 Jul 2025 | 27.50 | 29.10 | 29.10 | 27.15 | 120000 | -3.51% |
| 09 Jul 2025 | 28.50 | 25.00 | 29.10 | 24.90 | 122000 | 15.38% |
| 08 Jul 2025 | 24.70 | 25.45 | 25.45 | 24.50 | 60000 | -2.18% |
| 07 Jul 2025 | 25.25 | 26.50 | 26.50 | 25.05 | 82000 | -5.61% |
| 04 Jul 2025 | 26.75 | 27.10 | 27.10 | 26.45 | 56000 | -1.47% |
| 03 Jul 2025 | 27.15 | 27.90 | 28.40 | 27.05 | 82000 | -3.04% |
| 02 Jul 2025 | 28.00 | 28.95 | 28.95 | 27.70 | 66000 | -2.44% |
| 01 Jul 2025 | 28.70 | 28.90 | 28.95 | 28.20 | 48000 | -0.35% |
| 30 Jun 2025 | 28.80 | 29.10 | 29.60 | 28.05 | 98000 | -1.71% |
| 27 Jun 2025 | 29.30 | 30.30 | 30.95 | 29.25 | 82000 | -3.30% |
| 26 Jun 2025 | 30.30 | 30.55 | 31.15 | 30.20 | 86000 | -2.10% |
| 25 Jun 2025 | 30.95 | 31.45 | 31.45 | 30.50 | 42000 | 0.65% |
| 24 Jun 2025 | 30.75 | 31.55 | 31.75 | 30.55 | 80000 | -2.07% |
| 23 Jun 2025 | 31.40 | 32.45 | 32.45 | 31.30 | 32000 | 0.16% |
| 20 Jun 2025 | 31.35 | 31.60 | 31.95 | 31.10 | 36000 | -2.03% |
| 19 Jun 2025 | 32.00 | 33.20 | 33.40 | 32.00 | 22000 | -1.23% |
| 18 Jun 2025 | 32.40 | 33.10 | 33.10 | 32.40 | 26000 | -2.41% |
| 17 Jun 2025 | 33.20 | 33.00 | 33.60 | 32.00 | 106000 | 0.61% |
| 16 Jun 2025 | 33.00 | 33.25 | 33.50 | 33.00 | 32000 | -0.75% |
| 13 Jun 2025 | 33.25 | 33.75 | 33.95 | 33.10 | 24000 | -2.21% |
| 12 Jun 2025 | 34.00 | 34.15 | 34.15 | 33.50 | 42000 | 1.49% |
| 11 Jun 2025 | 33.50 | 33.30 | 34.15 | 33.00 | 48000 | 0.45% |
| 10 Jun 2025 | 33.35 | 33.95 | 35.00 | 33.25 | 78000 | -1.04% |
| 09 Jun 2025 | 33.70 | 34.05 | 34.05 | 31.80 | 146000 | 2.59% |
| 06 Jun 2025 | 32.85 | 34.00 | 34.00 | 32.45 | 94000 | -3.38% |
| 05 Jun 2025 | 34.00 | 34.60 | 35.15 | 33.90 | 74000 | -2.16% |
| 04 Jun 2025 | 34.75 | 35.15 | 36.00 | 34.60 | 44000 | -1.14% |
| 03 Jun 2025 | 35.15 | 35.05 | 35.85 | 34.90 | 46000 | 0.29% |
| 02 Jun 2025 | 35.05 | 36.55 | 36.55 | 34.90 | 118000 | -2.09% |
| 30 May 2025 | 35.80 | 37.95 | 37.95 | 35.50 | 148000 | -3.63% |
| 29 May 2025 | 37.15 | 39.00 | 39.00 | 36.75 | 64000 | -4.74% |
| 28 May 2025 | 39.00 | 37.30 | 39.45 | 35.30 | 224000 | 4.56% |
| 27 May 2025 | 37.30 | 40.00 | 40.40 | 37.00 | 228000 | -6.52% |
| 26 May 2025 | 39.90 | 42.45 | 42.45 | 39.80 | 182000 | -3.74% |
| 23 May 2025 | 41.45 | 40.30 | 42.65 | 40.30 | 124000 | 3.24% |
| 22 May 2025 | 40.15 | 40.70 | 41.00 | 39.05 | 78000 | -1.59% |
| 21 May 2025 | 40.80 | 41.75 | 42.80 | 39.00 | 478000 | -7.27% |
| 20 May 2025 | 44.00 | 44.00 | 44.20 | 44.00 | 250000 | -4.97% |
| 19 May 2025 | 46.30 | 46.50 | 46.50 | 42.80 | 512000 | 4.51% |
| 16 May 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 12000 | 4.98% |
| 15 May 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 18000 | 4.98% |
| 14 May 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 6000 | 4.96% |
| 13 May 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 8000 | 4.93% |
| 12 May 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 70000 | 4.89% |
| 09 May 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 106000 | 4.98% |
| 08 May 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 248000 | 4.91% |
