Price Data Selection & Download
Arunis Abode Share Price All Time Records & Statistics (Jan 2008 - Mar 2026)
2169 daily OHLCV records on BSE from Jan. 2008 to March 2026. Examine Arunis Abode quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jan 2008 - Mar 2026)
ARUNIS daily open, high, low, close and volume (OHLCV) on BSE — 45 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-06 | ₹88.32 | ₹88.50 | ₹88.32 | ₹88.32 | 273,167 |
| 2026-03-05 | ₹90.16 | ₹91.00 | ₹90.12 | ₹90.12 | 365,780 |
| 2026-03-04 | ₹88.36 | ₹91.95 | ₹88.36 | ₹91.95 | 1,222,270 |
| 2026-03-02 | ₹92.00 | ₹93.00 | ₹90.16 | ₹90.16 | 227,268 |
| 2026-02-27 | ₹91.99 | ₹91.99 | ₹90.00 | ₹91.99 | 581,185 |
| 2026-02-26 | ₹88.00 | ₹90.19 | ₹88.00 | ₹90.19 | 536,226 |
| 2026-02-25 | ₹88.43 | ₹88.43 | ₹88.43 | ₹88.43 | 972,953 |
| 2026-02-24 | ₹85.00 | ₹86.70 | ₹83.51 | ₹86.70 | 604,496 |
| 2026-02-23 | ₹81.74 | ₹85.00 | ₹81.74 | ₹85.00 | 3,131,955 |
| 2026-02-20 | ₹83.40 | ₹84.00 | ₹83.40 | ₹83.40 | 2,059,664 |
| 2026-02-19 | ₹86.10 | ₹86.10 | ₹85.07 | ₹85.10 | 954,260 |
| 2026-02-18 | ₹84.20 | ₹86.80 | ₹84.20 | ₹86.80 | 976,215 |
| 2026-02-17 | ₹85.10 | ₹85.10 | ₹85.10 | ₹85.10 | 19,647 |
| 2026-02-16 | ₹86.83 | ₹86.83 | ₹86.83 | ₹86.83 | 25,757 |
| 2026-02-13 | ₹88.60 | ₹88.60 | ₹88.60 | ₹88.60 | 14,294 |
| 2026-02-12 | ₹90.40 | ₹90.40 | ₹90.40 | ₹90.40 | 14,804 |
| 2026-02-11 | ₹92.24 | ₹92.24 | ₹92.24 | ₹92.24 | 21,189 |
| 2026-02-10 | ₹94.12 | ₹94.12 | ₹94.12 | ₹94.12 | 25,005 |
| 2026-02-09 | ₹96.04 | ₹96.04 | ₹96.04 | ₹96.04 | 34,058 |
| 2026-02-06 | ₹98.00 | ₹98.00 | ₹97.50 | ₹98.00 | 460,924 |
| 2026-02-05 | ₹96.81 | ₹98.74 | ₹94.88 | ₹98.74 | 777,190 |
| 2026-02-04 | ₹96.81 | ₹96.81 | ₹95.95 | ₹96.81 | 666,822 |
| 2026-02-03 | ₹92.95 | ₹95.86 | ₹91.00 | ₹94.92 | 1,307,284 |
| 2026-02-02 | ₹94.03 | ₹94.03 | ₹89.00 | ₹91.30 | 438,180 |
| 2026-02-01 | ₹89.56 | ₹89.56 | ₹89.55 | ₹89.56 | 58,873 |
| 2026-01-30 | ₹77.20 | ₹85.30 | ₹77.20 | ₹85.30 | 818,345 |
| 2026-01-29 | ₹83.40 | ₹83.40 | ₹78.20 | ₹81.30 | 3,178,886 |
| 2026-01-28 | ₹162.00 | ₹171.90 | ₹155.60 | ₹166.80 | 970,332 |
| 2026-01-27 | ₹170.00 | ₹171.00 | ₹162.80 | ₹163.75 | 448,304 |
| 2026-01-23 | ₹165.00 | ₹174.00 | ₹165.00 | ₹168.50 | 538,761 |
| 2026-01-22 | ₹164.30 | ₹171.50 | ₹162.20 | ₹169.70 | 207,131 |
| 2026-01-21 | ₹167.60 | ₹167.60 | ₹161.25 | ₹164.30 | 441,011 |
| 2026-01-20 | ₹168.80 | ₹169.50 | ₹160.05 | ₹165.85 | 416,124 |
| 2026-01-19 | ₹159.00 | ₹164.00 | ₹159.00 | ₹162.55 | 412,169 |
| 2026-01-16 | ₹164.80 | ₹166.00 | ₹155.80 | ₹159.80 | 199,026 |
| 2026-01-14 | ₹157.00 | ₹164.00 | ₹156.00 | ₹162.40 | 293,547 |
| 2026-01-13 | ₹153.40 | ₹168.80 | ₹153.40 | ₹158.30 | 656,006 |
| 2026-01-12 | ₹161.45 | ₹161.45 | ₹161.45 | ₹161.45 | 63,508 |
| 2026-01-09 | ₹169.90 | ₹180.00 | ₹169.90 | ₹169.90 | 608,823 |
| 2026-01-08 | ₹178.80 | ₹178.80 | ₹171.15 | ₹178.80 | 642,985 |
| 2026-01-07 | ₹170.30 | ₹170.30 | ₹170.30 | ₹170.30 | 271,265 |
| 2026-01-06 | ₹153.00 | ₹162.20 | ₹148.10 | ₹162.20 | 1,094,246 |
| 2026-01-05 | ₹157.40 | ₹165.00 | ₹150.25 | ₹154.50 | 903,335 |
| 2026-01-02 | ₹160.00 | ₹160.85 | ₹154.00 | ₹158.15 | 578,713 |
| 2026-01-01 | ₹154.00 | ₹158.00 | ₹153.65 | ₹157.80 | 539,454 |
Arunis Abode Share Price Performance Analysis (Jan 2008 - Mar 2026)
ARUNIS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Arunis Abode Share Price History – Frequently Asked Questions
Common questions about ARUNIS historical data and records. For live price, key ratios and fundamentals, see ARUNIS share price screener.
What is the all-time high share price of Arunis Abode (ARUNIS)?
The all-time high share price of Arunis Abode was ₹180.0 recorded on January 09, 2026 on the BSE exchange.
What is the all-time low share price of Arunis Abode (ARUNIS)?
The all-time low share price of Arunis Abode was ₹0.3 recorded on February 02, 2016 on the BSE exchange.
How can I download ARUNIS historical share price data?
You can download Arunis Abode historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ARUNIS shares?
The highest trading volume day for Arunis Abode was 3,519,211 shares traded on November 10, 2025 on the BSE exchange, with share price at ₹105.85.