Arigato Universe Limited (BOM:530267)
India
· Delayed Price · Currency is INR 43.57
+2.07 (4.99%)
At close: Mar 9, 2026
Arigato Universe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.57 | 43.57 | 43.55 | 43.57 | 43.57 | 4.99% | 7,691 |
| Mar 6, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 4.88% | 150 |
| Mar 5, 2026 | 38.10 | 39.57 | 38.10 | 39.57 | 39.57 | 4.99% | 87 |
| Mar 4, 2026 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 4.99% | 1 |
| Mar 2, 2026 | 37.62 | 37.62 | 35.83 | 35.90 | 35.90 | 0.20% | 231 |
| Feb 25, 2026 | 32.45 | 35.83 | 32.45 | 35.83 | 35.83 | 4.98% | 6 |
| Feb 23, 2026 | 35.08 | 35.08 | 33.50 | 34.13 | 34.13 | -3.18% | 205 |
| Feb 20, 2026 | 37.10 | 37.10 | 35.25 | 35.25 | 35.25 | -4.99% | 2 |
| Feb 18, 2026 | 37.86 | 39.70 | 37.10 | 37.10 | 37.10 | -2.01% | 500 |
| Feb 16, 2026 | 37.84 | 37.86 | 37.83 | 37.86 | 37.86 | -4.87% | 513 |
| Feb 13, 2026 | 41.71 | 41.71 | 39.80 | 39.80 | 39.80 | -4.58% | 2 |
| Feb 12, 2026 | 41.60 | 41.71 | 41.60 | 41.71 | 41.71 | -4.73% | 33 |
| Feb 11, 2026 | 41.70 | 43.78 | 41.70 | 43.78 | 43.78 | 4.99% | 430 |
| Feb 10, 2026 | 42.33 | 43.57 | 41.70 | 41.70 | 41.70 | 0.48% | 27 |
| Feb 9, 2026 | 40.90 | 41.50 | 40.90 | 41.50 | 41.50 | 0.97% | 8,901 |
| Feb 6, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.24% | 125 |
| Feb 5, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4.89% | 500 |
| Feb 4, 2026 | 39.10 | 39.10 | 39.09 | 39.09 | 39.09 | 0.15% | 669 |
| Feb 3, 2026 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.05% | 100 |
| Feb 2, 2026 | 39.00 | 39.01 | 39.00 | 39.01 | 39.01 | -4.85% | 314 |
| Feb 1, 2026 | 42.53 | 42.53 | 40.41 | 41.00 | 41.00 | -3.60% | 240 |
| Jan 30, 2026 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - | 1,053 |
| Jan 29, 2026 | 46.98 | 46.98 | 42.53 | 42.53 | 42.53 | -4.98% | 1,371 |
| Jan 28, 2026 | 44.79 | 44.79 | 44.00 | 44.76 | 44.76 | 4.75% | 462 |
| Jan 27, 2026 | 42.70 | 42.75 | 38.75 | 42.73 | 42.73 | 4.91% | 5,562 |
| Jan 23, 2026 | 38.80 | 40.73 | 36.86 | 40.73 | 40.73 | 4.97% | 6,010 |
| Jan 21, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -4.69% | 2 |
| Jan 20, 2026 | 40.70 | 40.71 | 40.70 | 40.71 | 40.71 | -4.66% | 105 |
| Jan 19, 2026 | 44.79 | 44.79 | 42.70 | 42.70 | 42.70 | -4.67% | 393 |
| Jan 16, 2026 | 45.70 | 45.70 | 44.79 | 44.79 | 44.79 | -1.99% | 166 |
| Jan 14, 2026 | 47.91 | 47.91 | 45.70 | 45.70 | 45.70 | 0.15% | 1,502 |
| Jan 13, 2026 | 48.00 | 48.00 | 45.63 | 45.63 | 45.63 | -4.94% | 104 |
| Jan 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2 |
| Jan 8, 2026 | 48.00 | 48.50 | 48.00 | 48.00 | 48.00 | 1.05% | 61 |
| Jan 7, 2026 | 47.80 | 47.80 | 47.50 | 47.50 | 47.50 | -4.98% | 5 |
| Jan 5, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.48% | 15 |
| Jan 2, 2026 | 53.86 | 53.86 | 49.30 | 49.75 | 49.75 | -3.02% | 50 |
| Jan 1, 2026 | 51.16 | 56.51 | 51.16 | 51.30 | 51.30 | -4.68% | 213 |
| Dec 31, 2025 | 56.61 | 58.35 | 53.79 | 53.82 | 53.82 | -4.93% | 317 |
| Dec 30, 2025 | 58.35 | 58.35 | 56.61 | 56.61 | 56.61 | -4.87% | 10 |
| Dec 29, 2025 | 59.51 | 59.51 | 53.85 | 59.51 | 59.51 | 4.99% | 428 |
| Dec 26, 2025 | 51.46 | 56.86 | 51.46 | 56.68 | 56.68 | 4.65% | 121 |
| Dec 24, 2025 | 59.85 | 59.85 | 54.16 | 54.16 | 54.16 | -4.98% | 143 |
| Dec 23, 2025 | 54.99 | 57.75 | 54.99 | 57.00 | 57.00 | 3.64% | 19,788 |
| Dec 22, 2025 | 55.66 | 55.66 | 54.73 | 55.00 | 55.00 | 3.75% | 516 |
| Dec 19, 2025 | 50.00 | 54.43 | 49.32 | 53.01 | 53.01 | 2.26% | 35 |
| Dec 18, 2025 | 54.21 | 54.21 | 51.84 | 51.84 | 51.84 | -4.85% | 374 |
| Dec 17, 2025 | 57.34 | 57.34 | 54.48 | 54.48 | 54.48 | -4.99% | 1,138 |
| Dec 16, 2025 | 56.29 | 58.79 | 53.25 | 57.34 | 57.34 | 2.37% | 1,778 |
| Dec 15, 2025 | 58.80 | 58.80 | 56.01 | 56.01 | 56.01 | -4.91% | 193 |
| Dec 12, 2025 | 59.00 | 59.00 | 58.90 | 58.90 | 58.90 | 3.66% | 215 |
| Dec 11, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 4.99% | 532 |
| Dec 10, 2025 | 57.22 | 57.22 | 54.12 | 54.12 | 54.12 | -4.95% | 788 |
| Dec 9, 2025 | 57.02 | 57.02 | 56.94 | 56.94 | 56.94 | -4.99% | 1,976 |
| Dec 8, 2025 | 63.26 | 63.26 | 59.93 | 59.93 | 59.93 | -4.99% | 1,358 |
| Dec 5, 2025 | 62.77 | 63.08 | 62.77 | 63.08 | 63.08 | -4.53% | 6,353 |
| Dec 4, 2025 | 62.80 | 67.00 | 62.78 | 66.07 | 66.07 | -0.02% | 11,970 |
| Dec 3, 2025 | 67.99 | 67.99 | 61.75 | 66.08 | 66.08 | 2.04% | 33,795 |
| Dec 2, 2025 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 4.99% | 3,008 |
| Dec 1, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | 4.99% | 5,058 |
| Nov 28, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 4.99% | 1,713 |
| Nov 27, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | 4.99% | 8,439 |
| Nov 26, 2025 | 53.30 | 53.30 | 50.77 | 53.30 | 53.30 | 4.98% | 44,417 |
| Nov 25, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 4.98% | 157 |
| Nov 24, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 4.99% | 1,657 |
| Nov 21, 2025 | 46.20 | 46.20 | 42.00 | 46.06 | 46.06 | 4.68% | 1,310 |
| Nov 20, 2025 | 46.06 | 46.06 | 44.00 | 44.00 | 44.00 | -4.47% | 340 |
| Nov 19, 2025 | 45.11 | 48.33 | 45.11 | 46.06 | 46.06 | 0.07% | 990 |
| Nov 18, 2025 | 43.50 | 47.79 | 43.50 | 46.03 | 46.03 | 1.08% | 702 |
| Nov 17, 2025 | 45.58 | 45.58 | 45.54 | 45.54 | 45.54 | 4.91% | 16 |
| Nov 14, 2025 | 43.41 | 43.41 | 39.67 | 43.41 | 43.41 | 4.98% | 533 |
| Nov 13, 2025 | 42.96 | 42.96 | 40.85 | 41.35 | 41.35 | -3.75% | 40 |
| Nov 12, 2025 | 45.20 | 47.40 | 42.96 | 42.96 | 42.96 | -5.00% | 574 |
| Nov 11, 2025 | 43.32 | 47.87 | 43.32 | 45.22 | 45.22 | -0.83% | 2,035 |
| Nov 10, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -4.98% | 215 |
| Nov 7, 2025 | 47.20 | 48.05 | 47.03 | 47.99 | 47.99 | -3.05% | 286 |
| Nov 4, 2025 | 50.93 | 50.93 | 49.50 | 49.50 | 49.50 | -2.81% | 129 |
| Nov 3, 2025 | 50.93 | 53.45 | 50.93 | 50.93 | 50.93 | - | 449 |
| Oct 31, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - | 8 |
| Oct 30, 2025 | 48.65 | 53.36 | 48.65 | 50.93 | 50.93 | -0.53% | 294 |
| Oct 29, 2025 | 49.80 | 51.50 | 49.07 | 51.20 | 51.20 | 4.34% | 65 |
| Oct 28, 2025 | 48.00 | 50.24 | 48.00 | 49.07 | 49.07 | 2.40% | 620 |
| Oct 27, 2025 | 47.94 | 47.94 | 47.00 | 47.92 | 47.92 | 9.93% | 1,048 |
| Oct 24, 2025 | 38.90 | 44.80 | 38.10 | 43.59 | 43.59 | 3.76% | 11,817 |
| Oct 23, 2025 | 47.85 | 47.85 | 40.02 | 42.01 | 42.01 | -3.54% | 224 |
| Oct 21, 2025 | 39.60 | 43.55 | 39.60 | 43.55 | 43.55 | 9.97% | 30 |
| Oct 20, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 10.00% | 49 |
| Oct 17, 2025 | 35.85 | 36.00 | 35.85 | 36.00 | 36.00 | 1.41% | 14 |
| Oct 16, 2025 | 38.66 | 38.66 | 35.30 | 35.50 | 35.50 | 1.00% | 125 |
| Oct 15, 2025 | 35.73 | 39.87 | 33.00 | 35.15 | 35.15 | -3.03% | 291 |
| Oct 14, 2025 | 39.51 | 39.51 | 36.22 | 36.25 | 36.25 | -8.69% | 119 |
| Oct 13, 2025 | 39.69 | 43.99 | 39.69 | 39.70 | 39.70 | -9.98% | 1,876 |
| Oct 10, 2025 | 42.00 | 45.94 | 37.82 | 44.10 | 44.10 | 5.00% | 216 |
| Oct 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.45% | 26 |
| Oct 8, 2025 | 43.00 | 47.30 | 39.00 | 42.62 | 42.62 | -0.88% | 209 |
| Oct 7, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.76% | 332 |
| Oct 6, 2025 | 43.35 | 43.35 | 43.33 | 43.33 | 43.33 | 0.02% | 122 |
| Oct 3, 2025 | 43.33 | 43.33 | 43.32 | 43.32 | 43.32 | 0.02% | 43 |
| Oct 1, 2025 | 41.60 | 43.32 | 41.60 | 43.31 | 43.31 | 4.97% | 106 |
| Sep 30, 2025 | 44.64 | 44.64 | 41.26 | 41.26 | 41.26 | -2.96% | 612 |