Arunis Abode Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Arunis Abode Limited		MCap (aprox) 1099 Crores	Symbol : 526935	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
8.1%	-43.8%	-33.9%	-34.5%	84.3%	-59.4%
***  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.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	91.99	1.8	581.19k	2.0%
26-02-26	Thu	90.19	1.76	536.23k	2.0%	Data Update : 8 PM
25-02-26	Wed	88.43	1.73	972.95k	2.0%	27-02-26 : 91.99
24-02-26	Tue	86.7	1.7	604.5k	2.0%
23-02-26	Mon	85	1.6	3.13m	1.9%	Compared to  :  19-02-26 85.1
20-02-26	Fri	83.4	-1.7	2.06m	-2.0%
19-02-26	Thu	85.1	-1.7	954.26k	-2.0%	7 Days %
18-02-26	Wed	86.8	1.7	976.22k	2.0%	8.1%
17-02-26	Tue	85.1	-1.73	19.65k	-2.0%
16-02-26	Mon	86.83	-1.77	25.76k	-2.0%	Compared to  :  27-01-26 163.75
13-02-26	Fri	88.6	-1.8	14.29k	-2.0%
12-02-26	Thu	90.4	-1.84	14.8k	-2.0%	1 Month %
11-02-26	Wed	92.24	-1.88	21.19k	-2.0%	-43.8%
10-02-26	Tue	94.12	-1.92	25.01k	-2.0%	.
09-02-26	Mon	96.04	-1.96	34.06k	-2.0%	Compared to  :  26-12-25 139.1
06-02-26	Fri	98	-0.74	460.92k	-0.7%
05-02-26	Thu	98.74	1.93	777.19k	2.0%	2 Months %
04-02-26	Wed	96.81	1.89	666.82k	2.0%	-33.9%
03-02-26	Tue	94.92	3.62	1.31m	4.0%
02-02-26	Mon	91.3	1.74	438.18k	1.9%	Compared to  :  27-11-25 140.5
01-02-26	Sun	89.56	4.26	58.87k	5.0%
30-01-26	Fri	85.3	-85.4	818.35k	-50.0%	3 Months %
29-01-26	Thu	170.7	3.9	1.51m	2.3%	-34.5%
28-01-26	Wed	166.8	3.05	970.33k	1.9%
27-01-26	Tue	163.75	-4.75	448.3k	-2.8%	Compared to  :  26-08-25 49.9
23-01-26	Fri	168.5	-1.2	538.76k	-0.7%
22-01-26	Thu	169.7	5.4	207.13k	3.3%	6 Months %
21-01-26	Wed	164.3	-1.55	441.01k	-0.9%	84.3%
20-01-26	Tue	165.85	3.3	416.12k	2.0%
19-01-26	Mon	162.55	2.75	412.17k	1.7%	Compared to  :  27-02-25 226.35
16-01-26	Fri	159.8	-2.6	199.03k	-1.6%
14-01-26	Wed	162.4	4.1	293.55k	2.6%	1 year %
13-01-26	Tue	158.3	-3.15	656.01k	-2.0%	-59.4%
12-01-26	Mon	161.45	-8.45	63.51k	-5.0%
09-01-26	Fri	169.9	-8.9	608.82k	-5.0%	*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
08-01-26	Thu	178.8	8.5	642.99k	5.0%
07-01-26	Wed	170.3	8.1	271.27k	5.0%
06-01-26	Tue	162.2	7.7	1.09m	5.0%
05-01-26	Mon	154.5	-3.65	903.34k	-2.3%
02-01-26	Fri	158.15	0.35	578.71k	0.2%
01-01-26	Thu	157.8	6.45	539.45k	4.3%
31-12-25	Wed	151.35	0.4	1.05m	0.3%
30-12-25	Tue	150.95	6.5	691.17k	4.5%
29-12-25	Mon	144.45	5.35	1.35m	3.8%
26-12-25	Fri	139.1	-2.8	380.29k	-2.0%
24-12-25	Wed	141.9	2.75	842.45k	2.0%
23-12-25	Tue	139.15	-2.8	32.66k	-2.0%
22-12-25	Mon	141.95	-2.85	58.47k	-2.0%
19-12-25	Fri	144.8	-2.95	97.08k	-2.0%
18-12-25	Thu	147.75	-3	273.61k	-2.0%
17-12-25	Wed	150.75	2.95	634k	2.0%
16-12-25	Tue	147.8	2.85	499.38k	2.0%
15-12-25	Mon	144.95	1.95	1.7m	1.4%
12-12-25	Fri	143	-0.95	1.94m	-0.7%
11-12-25	Thu	143.95	-2.9	44.24k	-2.0%
10-12-25	Wed	146.85	-2.95	80.56k	-2.0%
09-12-25	Tue	149.8	-3.05	160.45k	-2.0%
08-12-25	Mon	152.85	-3.1	1.6m	-2.0%
05-12-25	Fri	155.95	0.95	830.82k	0.6%
04-12-25	Thu	155	3	122.41k	2.0%
03-12-25	Wed	152	2.95	587.82k	2.0%
02-12-25	Tue	149.05	2.9	1.44m	2.0%
01-12-25	Mon	146.15	2.84	151.95k	2.0%
28-11-25	Fri	143.31	2.81	1.5m	2.0%
27-11-25	Thu	140.5	2.75	233.33k	2.0%
26-11-25	Wed	137.75	2.7	258.21k	2.0%
25-11-25	Tue	135.05	2.64	344.17k	2.0%
24-11-25	Mon	132.41	2.59	225.44k	2.0%
21-11-25	Fri	129.82	2.54	83.99k	2.0%
20-11-25	Thu	127.28	2.49	933.52k	2.0%
19-11-25	Wed	124.79	2.44	1.67m	2.0%
18-11-25	Tue	122.35	2.39	199.36k	2.0%
17-11-25	Mon	119.96	2.35	88.54k	2.0%
14-11-25	Fri	117.61	2.3	189.26k	2.0%
13-11-25	Thu	115.31	2.26	443.43k	2.0%
12-11-25	Wed	113.05	3.08	1.25m	2.8%
11-11-25	Tue	109.97	4.12	2.05m	3.9%
10-11-25	Mon	105.85	4.52	3.52m	4.5%
07-11-25	Fri	101.33	4.31	1.46m	4.4%
06-11-25	Thu	97.02	4.1	1.35m	4.4%
04-11-25	Tue	88.5	1.85	355.8k	2.1%
03-11-25	Mon	92.92	4.42	967.3k	5.0%
31-10-25	Fri	86.65	-1.76	494.14k	-2.0%
30-10-25	Thu	88.41	0.32	844.58k	0.4%
29-10-25	Wed	88.09	1.72	61.96k	2.0%
28-10-25	Tue	86.37	1.69	611.49k	2.0%
27-10-25	Mon	84.68	-1.72	158.19k	-2.0%
24-10-25	Fri	86.4	-1.76	435.68k	-2.0%
23-10-25	Thu	88.16	1.72	1.48m	2.0%
21-10-25	Tue	86.44	-1.76	2.89m	-2.0%
20-10-25	Mon	88.2	-1.8	3.31m	-2.0%
17-10-25	Fri	91.82	1.8	4.15m	2.0%
16-10-25	Thu	90	-1.82	1.14m	-2.0%
15-10-25	Wed	90.02	-1.83	1.21m	-2.0%
14-10-25	Tue	91.85	-1.87	6.41m	-2.0%
13-10-25	Mon	93.72	1.83	5.53m	2.0%
10-10-25	Fri	91.89	1.8	50.93k	2.0%
09-10-25	Thu	90.09	1.76	15.6k	2.0%
08-10-25	Wed	88.33	1.73	10.74k	2.0%
07-10-25	Tue	86.6	1.69	46.33k	2.0%
06-10-25	Mon	84.91	1.66	2.04m	2.0%
03-10-25	Fri	83.25	1.63	19.69k	2.0%
01-10-25	Wed	81.62	1.6	2.87k	2.0%
30-09-25	Tue	80.02	1.56	13.08k	2.0%
29-09-25	Mon	78.46	1.53	552.22k	2.0%
26-09-25	Fri	76.93	1.5	215.6k	2.0%
25-09-25	Thu	75.43	1.47	145.69k	2.0%
24-09-25	Wed	73.96	1.45	591.6k	2.0%
23-09-25	Tue	72.51	1.42	1.34m	2.0%
22-09-25	Mon	69.7	1.36	24.27k	2.0%
19-09-25	Fri	71.09	1.39	1.55m	2.0%
18-09-25	Thu	68.34	1.34	187.96k	2.0%
17-09-25	Wed	67	1.31	2.41m	2.0%
16-09-25	Tue	65.69	1.28	1.31m	2.0%
15-09-25	Mon	64.41	1.26	725	2.0%
12-09-25	Fri	63.15	1.23	330	2.0%
11-09-25	Thu	61.92	1.21	305	2.0%
10-09-25	Wed	60.71	1.19	275	2.0%
09-09-25	Tue	59.52	1.16	191	2.0%
08-09-25	Mon	58.36	1.14	51	2.0%
05-09-25	Fri	57.22	1.12	4	2.0%
04-09-25	Thu	55	1.07	58	2.0%
03-09-25	Wed	56.1	1.1	578	2.0%
02-09-25	Tue	53.93	1.05	1.26k	2.0%
01-09-25	Mon	52.88	1.03	229	2.0%
29-08-25	Fri	51.85	1	81	2.0%
28-08-25	Thu	50.85	0.95	1	1.9%
26-08-25	Tue	49.9	-585.95	9	-92.2%
25-08-25	Mon	635.85	12.45	3.64k	2.0%
22-08-25	Fri	623.4	12.2	520	2.0%
21-08-25	Thu	611.2	11.95	3.53k	2.0%
20-08-25	Wed	599.25	11.75	2.97k	2.0%
19-08-25	Tue	587.5	11.5	1.91k	2.0%
18-08-25	Mon	576	11.15	120	2.0%
14-08-25	Thu	564.85	11.05	120	2.0%
13-08-25	Wed	553.8	10.85	3.27k	2.0%
12-08-25	Tue	542.95	10.6	14.32k	2.0%
11-08-25	Mon	532.35	10.4	13.82k	2.0%
08-08-25	Fri	521.95	-10.65	1.54k	-2.0%
07-08-25	Thu	532.6	-10.85	1.38k	-2.0%
06-08-25	Wed	543.45	-11.05	32.54k	-2.0%
05-08-25	Tue	554.5	10.85	560	2.0%
04-08-25	Mon	543.65	10.65	126	2.0%
01-08-25	Fri	533	10.45	2.32k	2.0%
31-07-25	Thu	512.35	10	215	2.0%
30-07-25	Wed	522.55	10.2	771	2.0%
29-07-25	Tue	502.35	9.85	1.59k	2.0%
28-07-25	Mon	492.5	9.65	17	2.0%
25-07-25	Fri	482.85	9.45	5.62k	2.0%
24-07-25	Thu	473.4	9.25	486	2.0%
23-07-25	Wed	464.15	9.1	166	2.0%
22-07-25	Tue	455.05	8.9	130	2.0%
21-07-25	Mon	446.15	8.7	114	2.0%
18-07-25	Fri	437.45	8.55	227	2.0%
17-07-25	Thu	428.9	8.4	3.26k	2.0%
16-07-25	Wed	420.5	8.2	843	2.0%
15-07-25	Tue	412.3	8.05	1.95k	2.0%
14-07-25	Mon	404.25	7.9	112	2.0%
11-07-25	Fri	396.35	7.75	880	2.0%
10-07-25	Thu	388.6	7.6	65	2.0%
09-07-25	Wed	381	7.45	182	2.0%
08-07-25	Tue	373.55	7.3	225	2.0%
07-07-25	Mon	366.25	7.15	927	2.0%
04-07-25	Fri	359.1	7	391	2.0%
03-07-25	Thu	352.1	6.9	77	2.0%
02-07-25	Wed	345.2	6.75	1	2.0%
01-07-25	Tue	338.45	6.6	1.34k	2.0%
30-06-25	Mon	331.85	6.5	483	2.0%
27-06-25	Fri	325.35	6.35	162	2.0%
26-06-25	Thu	319	6.25	50.07k	2.0%
25-06-25	Wed	312.75	6.1	186	2.0%
24-06-25	Tue	306.65	6	858	2.0%
23-06-25	Mon	300.65	5.85	969	2.0%
20-06-25	Fri	294.8	5.75	936	2.0%
19-06-25	Thu	289.05	5.65	4.42k	2.0%
18-06-25	Wed	283.4	5.55	1.31k	2.0%
17-06-25	Tue	277.85	5.4	1.32k	2.0%
16-06-25	Mon	272.45	5.3	941	2.0%
13-06-25	Fri	267.15	5.2	1.51k	2.0%
12-06-25	Thu	261.95	5.1	783	2.0%
11-06-25	Wed	256.85	5	1.16k	2.0%
10-06-25	Tue	251.85	4.9	1.35k	2.0%
09-06-25	Mon	246.95	4.8	749	2.0%
06-06-25	Fri	237.45	4.65	1.01k	2.0%
05-06-25	Thu	242.15	4.7	602	2.0%
04-06-25	Wed	232.8	4.55	2.13k	2.0%
03-06-25	Tue	228.25	4.45	7.16k	2.0%
02-06-25	Mon	223.8	4.35	31.17k	2.0%
30-05-25	Fri	219.45	0	8	0.0%
29-05-25	Thu	219.45	-4.45	406	-2.0%
28-05-25	Wed	223.9	4.35	159	2.0%
27-05-25	Tue	224	0.7	405	0.3%
26-05-25	Mon	219.55	-4.45	302	-2.0%
23-05-25	Fri	223.3	0	82	0.0%
22-05-25	Thu	223.3	-4.55	210	-2.0%
21-05-25	Wed	227.85	-4.65	371	-2.0%
20-05-25	Tue	232.5	-4.7	197	-2.0%
19-05-25	Mon	237.2	-4.8	173	-2.0%
16-05-25	Fri	242	4.35	1.07k	1.8%
15-05-25	Thu	237.65	-4.8	719	-2.0%
14-05-25	Wed	237.7	-4.85	446	-2.0%
13-05-25	Tue	242.45	4.75	55	2.0%
12-05-25	Mon	242.55	-4.9	301	-2.0%
09-05-25	Fri	247.45	11.85	1.65k	4.9%
08-05-25	Thu	252.5	-5.05	507	-2.0%
07-05-25	Wed	240.65	10.3	1.61k	4.5%
06-05-25	Tue	230.35	10.95	1.77k	5.0%
05-05-25	Mon	219.4	4.15	3.04k	1.9%
02-05-25	Fri	215.25	6.55	2.03k	3.1%
30-04-25	Wed	208.7	0.3	59	0.1%
29-04-25	Tue	208.4	4.6	321	2.3%
28-04-25	Mon	203.8	9.5	6.4k	4.9%
25-04-25	Fri	194.3	-7.6	827	-3.8%
24-04-25	Thu	201.9	-10.55	1.03k	-5.0%
23-04-25	Wed	215	-0.25	1.76k	-0.1%
22-04-25	Tue	212.45	-2.55	2	-1.2%
21-04-25	Mon	215.25	-3.95	482	-1.8%
17-04-25	Thu	219.2	-11.5	2.21k	-5.0%
16-04-25	Wed	230.7	-9.3	2.02k	-3.9%
15-04-25	Tue	240	1.5	2.34k	0.6%
11-04-25	Fri	238.5	11.35	2.31k	5.0%
09-04-25	Wed	227.15	10.8	471	5.0%
08-04-25	Tue	216.35	10.3	3.86k	5.0%
07-04-25	Mon	206.05	-10.8	6.57k	-5.0%
04-04-25	Fri	216.85	-11.4	2.74k	-5.0%
03-04-25	Thu	228.25	-12	576	-5.0%
02-04-25	Wed	240.25	-12.6	285	-5.0%
01-04-25	Tue	252.85	-13.2	722	-5.0%
28-03-25	Fri	266.05	-2.45	2.71k	-0.9%
27-03-25	Thu	268.5	12.45	13.54k	4.9%
26-03-25	Wed	256.05	12.15	2.14k	5.0%
25-03-25	Tue	243.9	11.6	13.49k	5.0%
24-03-25	Mon	232.3	11.05	4.76k	5.0%
21-03-25	Fri	221.25	4.3	1.02k	2.0%
20-03-25	Thu	216.95	4.25	2.97k	2.0%
19-03-25	Wed	212.7	4.15	380	2.0%
18-03-25	Tue	208.55	4.05	1.05k	2.0%
17-03-25	Mon	204.5	4	18.18k	2.0%
13-03-25	Thu	204.55	-4.15	21	-2.0%
12-03-25	Wed	200.5	-4.05	98	-2.0%
11-03-25	Tue	208.7	-4.25	1.65k	-2.0%
10-03-25	Mon	212.95	-4.3	5	-2.0%
07-03-25	Fri	217.25	-4.4	854	-2.0%
06-03-25	Thu	221.65	-4.5	13.49k	-2.0%
05-03-25	Wed	226.15	-4.6	1.04k	-2.0%
04-03-25	Tue	230.75	-4.7	11.68k	-2.0%
03-03-25	Mon	235.45	4.6	1.04k	2.0%
28-02-25	Fri	230.85	4.5	376	2.0%
27-02-25	Thu	226.35	4.4	349	2.0%
25-02-25	Tue	221.95	4.35	501	2.0%