Arunis Abode Historical Price Chart

Arunis Abode Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 18, 2025₹68.34+2.00%₹68.34₹68.34₹68.34188.0K
Sep 17, 2025₹67.00+1.99%₹67.00₹67.00₹67.002.4M
Sep 16, 2025₹65.69+1.99%₹65.69₹65.69₹65.691.3M
Sep 15, 2025₹64.41+2.00%₹64.41₹64.41₹64.41725
Sep 12, 2025₹63.15+1.99%₹63.15₹63.15₹63.15330
Sep 11, 2025₹61.92+1.99%₹61.92₹61.92₹61.92305
Sep 10, 2025₹60.71+2.00%₹60.71₹60.71₹60.71275
Sep 9, 2025₹59.52+1.99%₹59.52₹59.52₹59.52191
Sep 8, 2025₹58.36+1.99%₹58.36₹58.36₹58.3651
Sep 5, 2025₹57.22+2.00%₹57.22₹57.22₹57.224
Sep 4, 2025₹56.10+2.00%₹56.10₹56.10₹56.10578
Sep 3, 2025₹55.00+1.98%₹55.00₹55.00₹55.0058
Sep 2, 2025₹53.93+1.99%₹53.93₹53.93₹53.931.3K
Sep 1, 2025₹52.88+1.99%₹52.88₹52.88₹52.88229
Aug 29, 2025₹51.85+1.97%₹51.85₹51.85₹51.8581
Aug 28, 2025₹50.85+1.90%₹50.85₹50.85₹50.851
Aug 26, 2025₹49.90-92.15%₹49.90₹49.90₹49.909
Aug 25, 2025₹635.85+2.00%₹635.85₹635.85₹635.853.6K
Aug 22, 2025₹623.40+2.00%₹623.40₹623.40₹623.40520
Aug 21, 2025₹611.20+1.99%₹611.20₹611.20₹611.203.5K
Aug 20, 2025₹599.25+2.00%₹599.25₹599.25₹599.253.0K
Aug 19, 2025₹587.50+2.00%₹587.50₹587.50₹587.501.9K
Aug 18, 2025₹576.00+1.97%₹576.10₹576.10₹576.00120
Aug 14, 2025₹564.85+2.00%₹564.85₹564.85₹564.85120
Aug 13, 2025₹553.80+2.00%₹553.80₹553.80₹553.803.3K
Aug 12, 2025₹542.95+1.99%₹542.95₹542.95₹540.0014.3K
Aug 11, 2025₹532.35+1.99%₹532.35₹532.35₹532.3513.8K
Aug 8, 2025₹521.95-2.00%₹521.95₹521.95₹521.951.5K
Aug 7, 2025₹532.60-2.00%₹532.60₹532.60₹532.601.4K
Aug 6, 2025₹543.45-1.99%₹543.45₹543.45₹543.4532.5K
Aug 5, 2025₹554.50+2.00%₹554.50₹554.50₹554.50560
Aug 4, 2025₹543.65+2.00%₹543.65₹543.65₹543.65126
Aug 1, 2025₹533.00+2.00%₹533.00₹533.00₹533.002.3K
Jul 31, 2025₹522.55+1.99%₹522.55₹522.55₹522.00771
Jul 30, 2025₹512.35+1.99%₹512.35₹512.35₹512.35215
Jul 29, 2025₹502.35+2.00%₹502.35₹502.35₹502.351.6K
Jul 28, 2025₹492.50+2.00%₹492.50₹492.50₹492.5017
Jul 25, 2025₹482.85+2.00%₹482.85₹482.85₹482.855.6K
Jul 24, 2025₹473.40+1.99%₹473.40₹473.40₹473.40486
Jul 23, 2025₹464.15+2.00%₹464.15₹464.15₹464.15166
Jul 22, 2025₹455.05+1.99%₹455.05₹455.05₹455.05130
Jul 21, 2025₹446.15+1.99%₹446.15₹446.15₹446.15114
Jul 18, 2025₹437.45+1.99%₹437.45₹437.45₹437.45227
Jul 17, 2025₹428.90+2.00%₹428.90₹428.90₹428.903.3K
Jul 16, 2025₹420.50+1.99%₹420.50₹420.50₹420.50843
Jul 15, 2025₹412.30+1.99%₹412.30₹412.30₹412.301.9K
Jul 14, 2025₹404.25+1.99%₹404.25₹404.25₹404.25112
Jul 11, 2025₹396.35+1.99%₹396.35₹396.35₹396.35880
Jul 10, 2025₹388.60+1.99%₹388.60₹388.60₹388.6065
Jul 9, 2025₹381.00+1.99%₹381.00₹381.00₹381.00182
Jul 8, 2025₹373.55+1.99%₹373.55₹373.55₹373.55225
Jul 7, 2025₹366.25+1.99%₹366.25₹366.25₹366.25927
Jul 4, 2025₹359.10+1.99%₹359.10₹359.10₹359.10391
Jul 3, 2025₹352.10+2.00%₹352.10₹352.10₹352.1077
Jul 2, 2025₹345.20+1.99%₹345.20₹345.20₹345.201
Jul 1, 2025₹338.45+1.99%₹338.45₹338.45₹338.001.3K
Jun 30, 2025₹331.85+2.00%₹331.85₹331.85₹331.85483
Jun 27, 2025₹325.35+1.99%₹325.35₹325.35₹325.35162
Jun 26, 2025₹319.00+2.00%₹318.90₹319.00₹318.9050.1K
Jun 25, 2025₹312.75+1.99%₹312.75₹312.75₹312.75186
DateCloseChange %OpenHighLowVolume
Sep 15, 2025₹68.34+8.22%₹64.41₹68.34₹64.413.9M
Sep 8, 2025₹63.15+10.36%₹58.36₹63.15₹58.361.2K
Sep 1, 2025₹57.22+10.36%₹52.88₹57.22₹52.882.1K
Aug 25, 2025₹51.85-91.68%₹635.85₹635.85₹49.903.7K
Aug 18, 2025₹623.40+10.37%₹576.10₹623.40₹576.009.0K
Aug 11, 2025₹564.85+8.22%₹532.35₹564.85₹532.3531.5K
Aug 4, 2025₹521.95-2.07%₹543.65₹554.50₹521.9536.2K
Jul 28, 2025₹533.00+10.39%₹492.50₹533.00₹492.504.9K
Jul 21, 2025₹482.85+10.38%₹446.15₹482.85₹446.156.5K
Jul 14, 2025₹437.45+10.37%₹404.25₹437.45₹404.256.4K
Jul 7, 2025₹396.35+10.37%₹366.25₹396.35₹366.252.3K
Jun 30, 2025₹359.10+10.37%₹331.85₹359.10₹331.852.3K
Jun 23, 2025₹325.35+10.36%₹300.65₹325.35₹300.6552.2K
Jun 16, 2025₹294.80+10.35%₹272.45₹294.80₹272.458.9K
Jun 9, 2025₹267.15+10.32%₹246.95₹267.15₹246.955.5K
Jun 2, 2025₹242.15+10.34%₹220.00₹242.15₹220.0042.1K
May 26, 2025₹219.45-1.72%₹224.00₹224.00₹219.451.3K
May 19, 2025₹223.30-7.73%₹237.20₹238.35₹223.301.0K
May 12, 2025₹242.00-2.20%₹242.55₹247.00₹233.002.6K
May 5, 2025₹247.45+14.96%₹214.95₹252.65₹207.108.6K
Apr 28, 2025₹215.25+10.78%₹184.65₹219.10₹184.608.8K
Apr 21, 2025₹194.30-11.36%₹219.20₹219.20₹192.054.1K
Apr 14, 2025₹219.20-8.09%₹244.50₹252.00₹219.206.6K
Apr 7, 2025₹238.50+9.98%₹206.05₹238.50₹196.2013.2K
Mar 31, 2025₹216.85-18.49%₹260.75₹260.75₹216.854.3K
Mar 24, 2025₹266.05+20.25%₹211.00₹279.95₹210.2036.6K
Mar 17, 2025₹221.25+10.35%₹196.50₹221.25₹196.5023.6K
Mar 10, 2025₹200.50-7.71%₹212.95₹212.95₹200.501.8K
Mar 3, 2025₹217.25-5.89%₹235.45₹240.10₹217.2528.1K
Feb 24, 2025₹230.85+8.20%₹217.60₹230.85₹217.601.7K
Feb 17, 2025₹213.35+10.34%₹197.20₹213.35₹197.2014.3K
Feb 10, 2025₹193.35+10.33%₹178.75₹193.35₹178.7513.5K
Feb 3, 2025₹175.25+10.32%₹162.00₹175.25₹162.007.0K
Jan 27, 2025₹158.85+12.60%₹143.90₹158.85₹138.2642.6K
Jan 20, 2025₹141.08+10.38%₹130.36₹141.08₹130.3686.9K
Jan 13, 2025₹127.81+10.38%₹118.10₹127.81₹118.1032.7K
Jan 6, 2025₹115.79+10.38%₹106.99₹115.79₹106.993.1K
Dec 30, 2024₹104.90+10.37%₹96.94₹104.90₹96.943.0K
Dec 23, 2024₹95.04+8.22%₹89.57₹95.04₹89.575.9K
Dec 16, 2024₹87.82+10.38%₹81.15₹87.82₹81.154.0K
Dec 9, 2024₹79.56+10.38%₹73.52₹79.56₹73.527.3K
Dec 2, 2024₹72.08+27.58%₹58.60₹72.08₹58.603.6K
Nov 25, 2024₹56.50+5.96%₹55.00₹64.78₹53.2017.2K
Nov 18, 2024₹53.32+21.37%₹46.12₹53.38₹44.0113.2K
Nov 11, 2024₹43.93+24.41%₹35.31₹43.93₹35.009.9K
Nov 4, 2024₹35.31+22.39%₹31.00₹37.15₹28.1532.0K
Oct 28, 2024₹28.85-1.84%₹32.00₹32.70₹28.001.9K
Oct 21, 2024₹29.39-2.03%₹30.60₹30.60₹25.7014.4K
Oct 14, 2024₹30.00-12.05%₹34.25₹37.44₹27.6739.3K
Oct 7, 2024₹34.11-5.98%₹36.47₹36.47₹31.526.9K
Sep 30, 2024₹36.28+3.95%₹34.90₹36.47₹31.966.7K
Sep 23, 2024₹34.90+0.32%₹36.52₹38.30₹32.1318.5K
Sep 16, 2024₹34.79-18.45%₹41.90₹42.00₹34.772.8K
Sep 9, 2024₹42.66+24.88%₹35.85₹43.48₹34.226.0K
Sep 2, 2024₹34.16+1.85%₹35.15₹37.73₹32.319.6K
Aug 26, 2024₹33.54-14.44%₹39.20₹39.60₹32.505.4K
Aug 19, 2024₹39.20-5.54%₹39.50₹43.43₹37.465.2K
Aug 12, 2024₹41.50-5.66%₹45.97₹45.97₹41.5061
Aug 5, 2024₹43.99+3.87%₹44.46₹46.65₹39.88326
Jul 29, 2024₹42.35-0.52%₹40.55₹44.65₹38.331.3K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025₹68.34+31.80%₹52.88₹68.34₹52.883.9M
Aug 1, 2025₹51.85-90.08%₹533.00₹635.85₹49.9082.8K
Jul 1, 2025₹522.55+57.47%₹338.45₹522.55₹338.0019.6K
Jun 1, 2025₹331.85+51.22%₹220.00₹331.85₹220.00109.3K
May 1, 2025₹219.45+5.15%₹208.70₹252.65₹199.0015.5K
Apr 1, 2025₹208.70-21.56%₹260.75₹260.75₹184.6035.0K
Mar 1, 2025₹266.05+15.25%₹235.45₹279.95₹196.5090.1K
Feb 1, 2025₹230.85+48.23%₹158.85₹230.85₹158.8539.4K
Jan 1, 2025₹155.74+57.52%₹100.84₹155.74₹100.84164.7K
Dec 1, 2024₹98.87+74.99%₹58.60₹98.87₹58.6021.6K
Nov 1, 2024₹56.50+80.45%₹31.31₹64.78₹28.1572.7K
Oct 1, 2024₹31.31-6.82%₹32.36₹37.44₹25.7066.6K
Sep 1, 2024₹33.60+0.18%₹35.15₹43.48₹32.1339.0K
Aug 1, 2024₹33.54-16.86%₹38.36₹46.65₹32.5011.5K
Jul 1, 2024₹40.34-15.06%₹47.49₹47.49₹36.034.5K
Jun 1, 2024₹47.490.00%₹50.90₹53.00₹46.591.3K
May 1, 2024₹50.95+6.37%₹50.29₹58.66₹43.7021.3K
Apr 1, 2024₹47.90-4.90%₹49.37₹49.37₹34.004.3K
Mar 1, 2024₹50.37+13.19%₹45.29₹54.45₹45.29N/A
Feb 1, 2024₹44.50-9.18%₹50.00₹50.00₹34.80N/A
Jan 1, 2024₹49.00+25.64%₹40.95₹53.99₹40.30N/A
Dec 1, 2023₹39.00+34.48%₹27.75₹39.21₹27.75N/A
Nov 1, 2023₹29.00+11.54%₹27.00₹30.00₹25.19N/A
Oct 1, 2023₹26.00+13.04%₹24.15₹27.04₹23.00N/A
Sep 1, 2023₹23.00+1.91%₹22.57₹25.95₹22.31N/A
Aug 1, 2023₹22.57-3.42%₹24.50₹25.46₹21.00N/A
Jul 1, 2023₹23.37-10.36%₹26.07₹26.07₹23.372.4K
Jun 1, 2023₹26.07-2.36%₹26.70₹26.70₹24.8045
May 1, 2023₹26.70+3.69%₹23.50₹26.75₹23.50178
Apr 1, 2023₹25.75-4.63%₹27.50₹28.35₹23.502.7K
Mar 1, 2023₹27.000.00%₹27.00₹29.90₹25.651.1K
Feb 1, 2023₹27.00-9.85%₹30.25₹31.00₹25.003.9K
Jan 1, 2023₹29.95+2.22%₹29.30₹30.00₹26.45261
Dec 1, 2022₹29.30+1.03%₹29.00₹30.00₹24.957.4K
Nov 1, 2022₹29.00+5.26%₹28.50₹31.50₹28.50361
Oct 1, 2022₹27.55+3.96%₹26.50₹29.00₹23.7512.8K
Sep 1, 2022₹26.50+0.57%₹26.90₹29.00₹26.50639
Aug 1, 2022₹26.35-7.54%₹29.10₹29.10₹23.056.9K
Jul 1, 2022₹28.50-4.36%₹29.45₹30.00₹25.751.7K
Jun 1, 2022₹29.80+13.96%₹26.15₹32.95₹25.003.9K
May 1, 2022₹26.15-1.13%₹25.15₹28.45₹23.854.0K
Apr 1, 2022₹26.45+8.85%₹32.00₹32.00₹24.408.1K
Feb 1, 2022₹24.30-12.27%₹29.05₹30.90₹23.205.2K
Jan 1, 2022₹27.70-6.73%₹29.70₹30.55₹25.858.1K
Dec 1, 2021₹29.70-9.59%₹31.25₹32.60₹26.402.8K
Nov 1, 2021₹32.85-1.20%₹33.95₹36.35₹28.003.2K
Oct 1, 2021₹33.25+16.87%₹27.10₹36.95₹27.1012.6K
Sep 1, 2021₹28.45-8.96%₹31.00₹31.00₹24.805.3K
Aug 1, 2021₹31.25+48.46%₹20.80₹34.45₹19.2011.7K
Jul 1, 2021₹21.05-24.82%₹29.70₹30.65₹18.707.9K
Jun 1, 2021₹28.00-0.53%₹30.90₹33.65₹24.5513.8K
May 1, 2021₹28.15-5.85%₹27.25₹34.70₹27.006.0K
Apr 1, 2021₹29.90+4.91%₹27.15₹32.85₹25.552.2B
Mar 1, 2021₹28.500.00%₹24.35₹30.90₹23.7517.4K
DateCloseChange %OpenHighLowVolume
2025₹68.34-30.88%₹100.84₹635.85₹49.904.5M
2024₹98.87+153.51%₹40.95₹98.87₹25.70242.8K
2023₹39.00+33.11%₹29.30₹39.21₹21.0010.6K
2022₹29.30-1.35%₹29.70₹32.95₹23.0559.1K
2021₹29.700.00%₹24.35₹36.95₹18.702.2B

How Arunis Abode Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Arunis Abode Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Arunis Abode96.44%142.34%154.53%154.53%154.53%154.53%
Motilal Oswal18.16%24.35%48.06%204.96%450.62%379.33%
Authum Investment94.33%284.57%284.57%284.57%284.57%284.57%
Share India-54.70%-41.88%599.95%599.95%599.95%599.95%
Shalimar Agencies779.92%1,064.38%3,563.79%2,771.62%2,771.62%2,771.62%
Monarch Networth-23.33%90.71%287.37%287.37%287.37%287.37%
NIFTY 50 | Market-2.14%45.66%128.40%220.76%319.37%421.73%
Nifty Financial Services | Sector6.88%47.63%156.43%279.67%559.36%559.36%

Calculate Your Arunis Abode Investment Returns

Long-Term Investment Performance Analysis

Arunis Abode stock price in Mar 2021 was ₹26.85, A ₹1,000.00 lump sum investment in Arunis Abode made 4 years ago would be worth approximately ₹2,582.50 today, representing a strong return of 158.25%. This translates to an annualized return (CAGR) of 23.18%. During this period, Arunis Abode paid out ₹1.00 per share in total dividends, providing additional income beyond capital appreciation.

4 Years 6 Months Investment Scenario (Mar 2021 - Sep 2025)

Initial Investment ₹1,000.00
Current Value ₹2,582.50
Total Return 158.25%
Annual Return (CAGR) 23.18%
Total Dividends ₹37.24
Shares Owned 37.2

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Arunis Abode has delivered a total return of 96.4%.

  • 52-Week High reached INR635.85 on August 25, 2025.
  • 52-Week Low touched INR49.90 on August 26, 2025.
  • Current Price trading at INR68.34 as of September 19, 2025.

Over the past 5 years, investing INR10,000.00 in Arunis Abode (arunis) would have grown to approximately INR25,453.00 as of September 19, 2025, representing a total return of 154.5%.

This represents a compound annual growth rate (CAGR) of 20.5% over the 5-year period.

Arunis Abode (arunis) has delivered an annualized return of 9.8% over the past 10 years.

To illustrate: INR10,000.00 invested in Arunis Abode would have grown to INR25,453.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Arunis Abode (arunis) has achieved its strongest performance over the 5 years period, delivering a total return of 154.5%.

Arunis Abode (arunis) shows the following performance across different time periods:

Positive Returns: 12 months (+96.4%), 3 years (+142.3%), 5 years (+154.5%), 10 years (+154.5%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.