Skip to main content
Aruna Hotels Limited (BOM:500016)
India flag India · Delayed Price · Currency is INR
8.36
-0.03 (-0.36%)
At close: Apr 28, 2026

Aruna Hotels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.508.548.218.368.36-0.36%1,980
Apr 27, 20268.398.457.828.398.390.72%18,252
Apr 24, 20268.308.338.008.338.332.59%7,987
Apr 23, 20268.408.407.638.128.12-1.46%2,202
Apr 22, 20268.398.398.048.248.244.30%3,646
Apr 21, 20268.238.447.767.907.90-3.07%6,587
Apr 20, 20268.208.258.158.158.150.62%2,413
Apr 17, 20268.208.207.938.108.100.25%5,086
Apr 16, 20268.208.207.908.088.08-0.37%3,528
Apr 15, 20267.998.207.968.118.113.84%19,564
Apr 13, 20268.008.107.507.817.81-2.50%4,939
Apr 10, 20267.908.217.468.018.013.09%3,780
Apr 9, 20267.857.977.407.777.770.78%1,685
Apr 8, 20267.797.987.277.717.71-0.39%7,791
Apr 7, 20267.807.807.327.747.741.31%1,170
Apr 6, 20268.198.197.457.647.644.66%2,533
Apr 2, 20267.407.407.007.307.302.53%4,341
Apr 1, 20267.267.587.077.127.12-1.93%30,609
Mar 30, 20267.407.407.077.267.260.55%47,224
Mar 27, 20267.357.357.067.227.221.69%27,991
Mar 25, 20267.377.376.957.107.10-0.42%7,191
Mar 24, 20267.967.966.467.137.13-8.59%28,524
Mar 23, 20267.907.987.407.807.80-1.27%9,106
Mar 20, 20267.877.987.117.907.901.41%5,689
Mar 19, 20267.807.807.517.797.791.30%4,326
Mar 18, 20267.797.797.417.697.69-0.77%1,427
Mar 17, 20267.827.827.157.757.756.46%4,318
Mar 16, 20267.947.947.267.287.28-1.36%1,373
Mar 13, 20267.887.987.127.387.38-1.60%17,215
Mar 12, 20267.308.007.007.507.501.08%35,036
Mar 11, 20267.067.486.917.427.425.55%26,393
Mar 10, 20267.307.306.737.037.03-2.36%12,301
Mar 9, 20267.207.697.157.207.20-0.96%15,872
Mar 6, 20267.597.597.207.277.270.55%13,623
Mar 5, 20268.188.186.527.237.23-10.74%49,497
Mar 4, 20268.478.477.318.108.103.32%9,324
Mar 2, 20267.907.907.677.847.842.22%6,243
Feb 27, 20268.058.197.517.677.67-5.19%15,690
Feb 26, 20267.808.377.808.098.094.12%12,736
Feb 25, 20268.688.797.727.777.77-2.88%10,581
Feb 24, 20267.718.317.718.008.002.70%10,744
Feb 23, 20268.418.417.707.797.791.17%15,785
Feb 20, 20268.108.297.357.707.70-3.99%9,531
Feb 19, 20268.558.558.018.028.02-4.41%5,648
Feb 18, 20268.168.398.158.398.392.82%1,496
Feb 17, 20268.448.447.758.168.16-0.49%4,493
Feb 16, 20268.488.498.108.208.20-3.30%930
Feb 13, 20268.498.498.018.488.482.17%1,732
Feb 12, 20268.208.448.108.308.300.61%5,326
Feb 11, 20268.518.518.208.258.25-2.14%3,303
Feb 10, 20268.558.558.108.438.431.32%4,221
Feb 9, 20268.088.497.568.328.323.48%2,670
Feb 6, 20268.088.088.038.048.04-1.71%1,400
Feb 5, 20268.008.477.728.188.185.96%7,391
Feb 4, 20268.458.457.537.727.72-6.42%17,888
Feb 3, 20267.508.507.338.258.259.56%143,686
Feb 2, 20267.227.807.227.537.533.15%6,499
Feb 1, 20267.488.406.607.307.303.55%18,946
Jan 30, 20267.607.606.427.057.05-5.24%36,048
Jan 29, 20267.087.476.917.447.445.08%10,311
Jan 28, 20267.237.507.047.087.08-2.34%9,285
Jan 27, 20267.777.777.187.257.250.69%6,398
Jan 23, 20267.967.967.007.207.20-0.41%28,613
Jan 22, 20268.228.227.147.237.23-0.55%12,782
Jan 21, 20268.518.516.507.277.27-7.15%48,950
Jan 20, 20268.248.517.707.837.83-4.86%12,405
Jan 19, 20268.498.688.218.238.23-3.06%1,263
Jan 16, 20268.908.908.168.498.49-0.47%5,544
Jan 14, 20268.408.578.078.538.53-0.47%1,770
Jan 13, 20268.318.598.308.578.572.63%2,415
Jan 12, 20268.608.608.228.358.35-0.36%2,390
Jan 9, 20268.758.758.208.388.38-1.76%6,342
Jan 8, 20268.558.558.308.538.53-1.73%1,204
Jan 7, 20268.228.908.228.688.685.60%16,048
Jan 6, 20268.488.888.008.228.22-2.84%14,754
Jan 5, 20268.848.898.418.468.46-4.30%1,653
Jan 2, 20268.588.908.278.848.845.11%11,251
Jan 1, 20268.748.748.188.418.41-2.44%1,993
Dec 31, 20258.898.908.508.628.622.62%6,566
Dec 30, 20258.578.868.048.408.40-1.64%8,588
Dec 29, 20258.638.818.278.548.54-0.81%6,177
Dec 26, 20258.868.888.458.618.61-2.82%1,039
Dec 24, 20258.618.888.508.868.862.90%4,351
Dec 23, 20258.908.908.508.618.61-1.15%78
Dec 22, 20258.608.908.608.718.711.87%10,513
Dec 19, 20258.758.758.378.558.55-3.28%7,707
Dec 18, 20258.898.908.618.848.84-0.23%909
Dec 17, 20258.798.898.538.868.861.72%1,871
Dec 16, 20258.898.908.508.718.71-1.91%4,672
Dec 15, 20258.758.898.408.888.883.14%10,228
Dec 12, 20259.119.118.238.618.610.58%23,432
Dec 11, 20258.968.968.518.568.56-4.25%5,168
Dec 10, 20258.658.968.518.948.940.79%1,855
Dec 9, 20258.799.008.008.878.871.95%38,645
Dec 8, 20259.009.008.608.708.70-1.92%2,453
Dec 5, 20259.009.008.538.878.871.37%375
Dec 4, 20258.678.778.508.758.75-1.69%5,972
Dec 3, 20259.009.008.628.908.90-1.11%45,664
Dec 2, 20259.189.188.709.009.000.11%108,818
Dec 1, 20259.089.088.908.998.990.22%11,312