Arunis Abode Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Arunis Abode Limited		MCap (aprox) 1129.7 Crores	Symbol : 526935	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
5.6%	-9.2%	7.1%	8.2%	-26.2%	-60.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	92.12	-2.65	1.14m	-2.8%
21-05-26	Thu	94.77	2.4	1.47m	2.6%	Data Update : 8 PM
20-05-26	Wed	92.37	4.36	245.44k	5.0%	22-05-26 : 92.12
19-05-26	Tue	88.01	4.19	1.35m	5.0%
18-05-26	Mon	83.82	-3.53	369.37k	-4.0%	Compared to  :  13-05-26 87.21
15-05-26	Fri	87.35	-0.21	597.91k	-0.2%
14-05-26	Thu	87.56	0.35	524.19k	0.4%	7 Days %
13-05-26	Wed	87.21	-0.01	583.89k	0.0%	5.6%
12-05-26	Tue	87.22	-2.77	556.2k	-3.1%
11-05-26	Mon	89.99	-2.75	2.06m	-3.0%	Compared to  :  22-04-26 101.41
08-05-26	Fri	92.74	0.05	117.44k	0.1%
07-05-26	Thu	92.69	-0.28	137.15k	-0.3%	1 Month %
06-05-26	Wed	92.97	1.21	443.76k	1.3%	-9.2%
05-05-26	Tue	91.76	1.08	1.1m	1.2%	.
04-05-26	Mon	90.68	-4.46	438.17k	-4.7%	Compared to  :  23-03-26 86.05
30-04-26	Thu	95.14	-2.2	593.98k	-2.3%
29-04-26	Wed	97.34	-0.41	566.75k	-0.4%	2 Months %
28-04-26	Tue	97.75	-1.13	563.71k	-1.1%	7.1%
27-04-26	Mon	98.88	-1.19	301.89k	-1.2%
24-04-26	Fri	100.07	0.54	896.29k	0.5%	Compared to  :  23-02-26 85.1
23-04-26	Thu	99.53	-1.88	285.18k	-1.9%
22-04-26	Wed	101.41	2.83	611.85k	2.9%	3 Months %
21-04-26	Tue	98.58	-1.31	993.67k	-1.3%	8.2%
20-04-26	Mon	99.89	-0.44	196.39k	-0.4%
17-04-26	Fri	100.33	1.5	489.35k	1.5%	Compared to  :  21-11-25 124.79
16-04-26	Thu	98.83	2.72	879.29k	2.8%
15-04-26	Wed	96.11	-2.62	1.81m	-2.7%	6 Months %
13-04-26	Mon	98.73	-3.7	495.78k	-3.6%	-26.2%
10-04-26	Fri	102.43	-0.51	153.64k	-0.5%
09-04-26	Thu	102.94	-1.86	303.97k	-1.8%	Compared to  :  22-05-25 232.5
08-04-26	Wed	104.8	1.29	555.87k	1.2%
07-04-26	Tue	103.51	-0.72	1.97m	-0.7%	1 year %
06-04-26	Mon	104.23	3.18	1.88m	3.1%	-60.4%
02-04-26	Thu	101.05	4.81	829.08k	5.0%
01-04-26	Wed	96.24	3.3	500.35k	3.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	92.94	-0.65	296.62k	-0.7%
27-03-26	Fri	93.59	0.65	1.41m	0.7%
25-03-26	Wed	92.94	2.59	761.26k	2.9%
24-03-26	Tue	90.35	4.3	1.62m	5.0%
23-03-26	Mon	86.05	2.84	1.52m	3.4%
20-03-26	Fri	83.21	-3.41	203.11k	-3.9%
19-03-26	Thu	86.62	-0.43	381.67k	-0.5%
18-03-26	Wed	87.05	-1.38	157.31k	-2.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	88.43	1.73	972.95k	2.0%
26-02-26	Thu	86.7	1.7	604.5k	2.0%
25-02-26	Wed	85	1.6	3.13m	1.9%
24-02-26	Tue	83.4	-1.7	2.06m	-2.0%
23-02-26	Mon	85.1	-1.7	954.26k	-2.0%
20-02-26	Fri	86.8	1.7	976.22k	2.0%
19-02-26	Thu	85.1	-1.73	19.65k	-2.0%
18-02-26	Wed	86.83	-1.77	25.76k	-2.0%
17-02-26	Tue	88.6	-1.8	14.29k	-2.0%
16-02-26	Mon	90.4	-1.84	14.8k	-2.0%
13-02-26	Fri	92.24	-1.88	21.19k	-2.0%
12-02-26	Thu	94.12	-1.92	25.01k	-2.0%
11-02-26	Wed	96.04	-1.96	34.06k	-2.0%
10-02-26	Tue	98	-0.74	460.92k	-0.7%
09-02-26	Mon	98.74	1.93	777.19k	2.0%
06-02-26	Fri	96.81	1.89	666.82k	2.0%
05-02-26	Thu	94.92	3.62	1.31m	4.0%
04-02-26	Wed	91.3	1.74	438.18k	1.9%
03-02-26	Tue	89.56	4.26	58.87k	5.0%
02-02-26	Mon	85.3	-85.4	818.35k	-50.0%
01-02-26	Sun	170.7	3.9	1.51m	2.3%
30-01-26	Fri	166.8	3.05	970.33k	1.9%
29-01-26	Thu	163.75	-4.75	448.3k	-2.8%
28-01-26	Wed	168.5	-1.2	538.76k	-0.7%
27-01-26	Tue	169.7	5.4	207.13k	3.3%
23-01-26	Fri	164.3	-1.55	441.01k	-0.9%
22-01-26	Thu	165.85	3.3	416.12k	2.0%
21-01-26	Wed	162.55	2.75	412.17k	1.7%
20-01-26	Tue	159.8	-2.6	199.03k	-1.6%
19-01-26	Mon	162.4	4.1	293.55k	2.6%
16-01-26	Fri	158.3	-3.15	656.01k	-2.0%
14-01-26	Wed	161.45	-8.45	63.51k	-5.0%
13-01-26	Tue	169.9	-8.9	608.82k	-5.0%
12-01-26	Mon	178.8	8.5	642.99k	5.0%
09-01-26	Fri	170.3	8.1	271.27k	5.0%
08-01-26	Thu	162.2	7.7	1.09m	5.0%
07-01-26	Wed	154.5	-3.65	903.34k	-2.3%
06-01-26	Tue	158.15	0.35	578.71k	0.2%
05-01-26	Mon	157.8	6.45	539.45k	4.3%
02-01-26	Fri	151.35	0.4	1.05m	0.3%
01-01-26	Thu	150.95	6.5	691.17k	4.5%
31-12-25	Wed	144.45	5.35	1.35m	3.8%
30-12-25	Tue	139.1	-2.8	380.29k	-2.0%
29-12-25	Mon	141.9	2.75	842.45k	2.0%
26-12-25	Fri	139.15	-2.8	32.66k	-2.0%
24-12-25	Wed	141.95	-2.85	58.47k	-2.0%
23-12-25	Tue	144.8	-2.95	97.08k	-2.0%
22-12-25	Mon	147.75	-3	273.61k	-2.0%
19-12-25	Fri	150.75	2.95	634k	2.0%
18-12-25	Thu	147.8	2.85	499.38k	2.0%
17-12-25	Wed	144.95	1.95	1.7m	1.4%
16-12-25	Tue	143	-0.95	1.94m	-0.7%
15-12-25	Mon	143.95	-2.9	44.24k	-2.0%
12-12-25	Fri	146.85	-2.95	80.56k	-2.0%
11-12-25	Thu	149.8	-3.05	160.45k	-2.0%
10-12-25	Wed	152.85	-3.1	1.6m	-2.0%
09-12-25	Tue	155.95	0.95	830.82k	0.6%
08-12-25	Mon	155	3	122.41k	2.0%
05-12-25	Fri	152	2.95	587.82k	2.0%
04-12-25	Thu	149.05	2.9	1.44m	2.0%
03-12-25	Wed	146.15	2.84	151.95k	2.0%
02-12-25	Tue	143.31	2.81	1.5m	2.0%
01-12-25	Mon	140.5	2.75	233.33k	2.0%
28-11-25	Fri	137.75	2.7	258.21k	2.0%
27-11-25	Thu	135.05	2.64	344.17k	2.0%
26-11-25	Wed	132.41	2.59	225.44k	2.0%
25-11-25	Tue	129.82	2.54	83.99k	2.0%
24-11-25	Mon	127.28	2.49	933.52k	2.0%
21-11-25	Fri	124.79	2.44	1.67m	2.0%
20-11-25	Thu	122.35	2.39	199.36k	2.0%
19-11-25	Wed	119.96	2.35	88.54k	2.0%
18-11-25	Tue	117.61	2.3	189.26k	2.0%
17-11-25	Mon	115.31	2.26	443.43k	2.0%
14-11-25	Fri	113.05	3.08	1.25m	2.8%
13-11-25	Thu	109.97	4.12	2.05m	3.9%
12-11-25	Wed	105.85	4.52	3.52m	4.5%
11-11-25	Tue	101.33	4.31	1.46m	4.4%
10-11-25	Mon	97.02	4.1	1.35m	4.4%
07-11-25	Fri	92.92	4.42	967.3k	5.0%
06-11-25	Thu	88.5	1.85	355.8k	2.1%
04-11-25	Tue	86.65	-1.76	494.14k	-2.0%
03-11-25	Mon	88.41	0.32	844.58k	0.4%
31-10-25	Fri	88.09	1.72	61.96k	2.0%
30-10-25	Thu	86.37	1.69	611.49k	2.0%
29-10-25	Wed	84.68	-1.72	158.19k	-2.0%
28-10-25	Tue	86.4	-1.76	435.68k	-2.0%
27-10-25	Mon	88.16	1.72	1.48m	2.0%
24-10-25	Fri	86.44	-1.76	2.89m	-2.0%
23-10-25	Thu	88.2	-1.8	3.31m	-2.0%
21-10-25	Tue	90	-1.82	1.14m	-2.0%
20-10-25	Mon	91.82	1.8	4.15m	2.0%
17-10-25	Fri	90.02	-1.83	1.21m	-2.0%
16-10-25	Thu	91.85	-1.87	6.41m	-2.0%
15-10-25	Wed	93.72	1.83	5.53m	2.0%
14-10-25	Tue	91.89	1.8	50.93k	2.0%
13-10-25	Mon	90.09	1.76	15.6k	2.0%
10-10-25	Fri	88.33	1.73	10.74k	2.0%
09-10-25	Thu	86.6	1.69	46.33k	2.0%
08-10-25	Wed	84.91	1.66	2.04m	2.0%
07-10-25	Tue	83.25	1.63	19.69k	2.0%
06-10-25	Mon	81.62	1.6	2.87k	2.0%
03-10-25	Fri	80.02	1.56	13.08k	2.0%
01-10-25	Wed	78.46	1.53	552.22k	2.0%
30-09-25	Tue	76.93	1.5	215.6k	2.0%
29-09-25	Mon	75.43	1.47	145.69k	2.0%
26-09-25	Fri	73.96	1.45	591.6k	2.0%
25-09-25	Thu	72.51	1.42	1.34m	2.0%
24-09-25	Wed	71.09	1.39	1.55m	2.0%
23-09-25	Tue	69.7	1.36	24.27k	2.0%
22-09-25	Mon	68.34	1.34	187.96k	2.0%
19-09-25	Fri	67	1.31	2.41m	2.0%
18-09-25	Thu	65.69	1.28	1.31m	2.0%
17-09-25	Wed	64.41	1.26	725	2.0%
16-09-25	Tue	63.15	1.23	330	2.0%
15-09-25	Mon	61.92	1.21	305	2.0%
12-09-25	Fri	60.71	1.19	275	2.0%
11-09-25	Thu	59.52	1.16	191	2.0%
10-09-25	Wed	58.36	1.14	51	2.0%
09-09-25	Tue	57.22	1.12	4	2.0%
08-09-25	Mon	56.1	1.1	578	2.0%
05-09-25	Fri	55	1.07	58	2.0%
04-09-25	Thu	53.93	1.05	1.26k	2.0%
03-09-25	Wed	52.88	1.03	229	2.0%
02-09-25	Tue	51.85	1	81	2.0%
01-09-25	Mon	50.85	0.95	1	1.9%
29-08-25	Fri	49.9	-585.95	9	-92.2%
28-08-25	Thu	635.85	12.45	3.64k	2.0%
26-08-25	Tue	623.4	12.2	520	2.0%
25-08-25	Mon	611.2	11.95	3.53k	2.0%
22-08-25	Fri	599.25	11.75	2.97k	2.0%
21-08-25	Thu	587.5	11.5	1.91k	2.0%
20-08-25	Wed	576	11.15	120	2.0%
19-08-25	Tue	564.85	11.05	120	2.0%
18-08-25	Mon	553.8	10.85	3.27k	2.0%
14-08-25	Thu	542.95	10.6	14.32k	2.0%
13-08-25	Wed	532.35	10.4	13.82k	2.0%
12-08-25	Tue	521.95	-10.65	1.54k	-2.0%
11-08-25	Mon	532.6	-10.85	1.38k	-2.0%
08-08-25	Fri	543.45	-11.05	32.54k	-2.0%
07-08-25	Thu	554.5	10.85	560	2.0%
06-08-25	Wed	543.65	10.65	126	2.0%
05-08-25	Tue	533	10.45	2.32k	2.0%
04-08-25	Mon	522.55	10.2	771	2.0%
01-08-25	Fri	512.35	10	215	2.0%
31-07-25	Thu	502.35	9.85	1.59k	2.0%
30-07-25	Wed	492.5	9.65	17	2.0%
29-07-25	Tue	482.85	9.45	5.62k	2.0%
28-07-25	Mon	473.4	9.25	486	2.0%
25-07-25	Fri	464.15	9.1	166	2.0%
24-07-25	Thu	455.05	8.9	130	2.0%
23-07-25	Wed	446.15	8.7	114	2.0%
22-07-25	Tue	437.45	8.55	227	2.0%
21-07-25	Mon	428.9	8.4	3.26k	2.0%
18-07-25	Fri	420.5	8.2	843	2.0%
17-07-25	Thu	412.3	8.05	1.95k	2.0%
16-07-25	Wed	404.25	7.9	112	2.0%
15-07-25	Tue	396.35	7.75	880	2.0%
14-07-25	Mon	388.6	7.6	65	2.0%
11-07-25	Fri	381	7.3	225	2.0%
10-07-25	Thu	373.55	7.45	182	2.0%
09-07-25	Wed	366.25	7.15	927	2.0%
08-07-25	Tue	359.1	7	391	2.0%
07-07-25	Mon	352.1	6.9	77	2.0%
04-07-25	Fri	345.2	6.75	1	2.0%
03-07-25	Thu	338.45	6.6	1.34k	2.0%
02-07-25	Wed	331.85	6.5	483	2.0%
01-07-25	Tue	325.35	6.35	162	2.0%
30-06-25	Mon	319	6.25	50.07k	2.0%
27-06-25	Fri	312.75	6.1	186	2.0%
26-06-25	Thu	306.65	6	858	2.0%
25-06-25	Wed	300.65	5.85	969	2.0%
24-06-25	Tue	294.8	5.75	936	2.0%
23-06-25	Mon	289.05	5.65	4.42k	2.0%
20-06-25	Fri	283.4	5.55	1.31k	2.0%
19-06-25	Thu	277.85	5.4	1.32k	2.0%
18-06-25	Wed	272.45	5.3	941	2.0%
17-06-25	Tue	267.15	5.2	1.51k	2.0%
16-06-25	Mon	261.95	5.1	783	2.0%
13-06-25	Fri	256.85	5	1.16k	2.0%
12-06-25	Thu	251.85	4.9	1.35k	2.0%
11-06-25	Wed	246.95	4.8	749	2.0%
10-06-25	Tue	242.15	4.7	602	2.0%
09-06-25	Mon	237.45	4.65	1.01k	2.0%
06-06-25	Fri	232.8	4.55	2.13k	2.0%
05-06-25	Thu	228.25	4.45	7.16k	2.0%
04-06-25	Wed	223.8	4.35	31.17k	2.0%
03-06-25	Tue	219.45	0	8	0.0%
02-06-25	Mon	219.45	-4.45	406	-2.0%
30-05-25	Fri	223.9	4.35	159	2.0%
29-05-25	Thu	219.55	-4.45	302	-2.0%
28-05-25	Wed	224	0.7	405	0.3%
27-05-25	Tue	223.3	0	82	0.0%
26-05-25	Mon	223.3	-4.55	210	-2.0%
23-05-25	Fri	227.85	-4.65	371	-2.0%
22-05-25	Thu	232.5	-4.7	197	-2.0%
21-05-25	Wed	237.2	-4.8	173	-2.0%