Arigato Universe Limited (BOM:530267)
India
· Delayed Price · Currency is INR 49.64
-2.61 (-5.00%)
At close: Apr 28, 2026
Arigato Universe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.00 | 52.11 | 49.64 | 52.11 | 52.11 | 4.98% | 274 |
| Apr 28, 2026 | 52.25 | 52.25 | 49.64 | 49.64 | 49.64 | -5.00% | 35 |
| Apr 27, 2026 | 53.00 | 53.00 | 52.25 | 52.25 | 52.25 | -5.00% | 30 |
| Apr 24, 2026 | 55.00 | 55.00 | 52.35 | 55.00 | 55.00 | -0.18% | 56 |
| Apr 23, 2026 | 56.00 | 56.00 | 55.10 | 55.10 | 55.10 | -5.00% | 953 |
| Apr 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1 |
| Apr 21, 2026 | 58.70 | 58.70 | 56.30 | 58.00 | 58.00 | 3.63% | 46 |
| Apr 20, 2026 | 56.20 | 56.30 | 54.88 | 55.97 | 55.97 | 4.38% | 491 |
| Apr 17, 2026 | 49.00 | 53.93 | 49.00 | 53.62 | 53.62 | 4.38% | 125 |
| Apr 16, 2026 | 51.40 | 53.97 | 48.83 | 51.37 | 51.37 | -0.06% | 117 |
| Apr 15, 2026 | 54.10 | 54.10 | 51.40 | 51.40 | 51.40 | -4.99% | 303 |
| Apr 13, 2026 | 56.90 | 56.90 | 54.10 | 54.10 | 54.10 | -4.92% | 317 |
| Apr 10, 2026 | 57.57 | 57.57 | 56.90 | 56.90 | 56.90 | 3.78% | 213 |
| Apr 9, 2026 | 57.14 | 57.14 | 51.70 | 54.83 | 54.83 | 0.75% | 196 |
| Apr 8, 2026 | 59.85 | 59.85 | 54.15 | 54.42 | 54.42 | -4.53% | 521 |
| Apr 7, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -4.98% | 111 |
| Apr 6, 2026 | 60.44 | 60.44 | 59.99 | 59.99 | 59.99 | -0.74% | 111 |
| Apr 2, 2026 | 60.45 | 60.45 | 60.40 | 60.44 | 60.44 | 4.97% | 101 |
| Apr 1, 2026 | 57.59 | 57.59 | 57.58 | 57.58 | 57.58 | 4.98% | 12 |
| Mar 30, 2026 | 58.53 | 58.53 | 53.00 | 54.85 | 54.85 | -1.61% | 1,230 |
| Mar 27, 2026 | 55.76 | 55.76 | 55.75 | 55.75 | 55.75 | -0.54% | 200 |
| Mar 25, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -4.98% | 105 |
| Mar 24, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | -1.14% | 24 |
| Mar 23, 2026 | 65.95 | 65.95 | 59.67 | 59.67 | 59.67 | -5.00% | 828 |
| Mar 20, 2026 | 62.82 | 62.82 | 56.84 | 62.81 | 62.81 | 4.98% | 2,050 |
| Mar 19, 2026 | 58.31 | 60.99 | 57.00 | 59.83 | 59.83 | 1.51% | 491 |
| Mar 18, 2026 | 56.42 | 59.00 | 56.41 | 58.94 | 58.94 | 4.49% | 55 |
| Mar 17, 2026 | 57.90 | 57.90 | 52.48 | 56.41 | 56.41 | 2.12% | 716 |
| Mar 16, 2026 | 52.93 | 55.57 | 50.29 | 55.24 | 55.24 | 4.36% | 398 |
| Mar 13, 2026 | 52.93 | 52.93 | 50.01 | 52.93 | 52.93 | 5.00% | 2,315 |
| Mar 12, 2026 | 50.42 | 50.42 | 45.62 | 50.41 | 50.41 | 4.98% | 2,071 |
| Mar 11, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 4.98% | 220 |
| Mar 10, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 4.98% | 129 |
| 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 |