Arunjyothi Bio Ventures Limited (BOM:530881)
India
· Delayed Price · Currency is INR 7.90
+0.05 (0.64%)
At close: Mar 9, 2026
Arunjyothi Bio Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.82 | 8.00 | 7.40 | 7.90 | 7.90 | 0.64% | 467,899 |
| Mar 6, 2026 | 7.59 | 8.00 | 6.96 | 7.85 | 7.85 | 6.51% | 462,786 |
| Mar 5, 2026 | 7.89 | 7.89 | 7.30 | 7.37 | 7.37 | -5.87% | 176,833 |
| Mar 4, 2026 | 7.23 | 7.99 | 7.23 | 7.83 | 7.83 | -2.00% | 320,074 |
| Mar 2, 2026 | 8.00 | 8.20 | 7.26 | 7.99 | 7.99 | 0.38% | 1,172,906 |
| Feb 27, 2026 | 7.63 | 8.10 | 7.15 | 7.96 | 7.96 | 6.99% | 669,315 |
| Feb 26, 2026 | 7.77 | 7.91 | 7.28 | 7.44 | 7.44 | -0.93% | 275,853 |
| Feb 25, 2026 | 7.83 | 7.83 | 7.13 | 7.51 | 7.51 | -2.97% | 268,452 |
| Feb 24, 2026 | 7.81 | 7.95 | 7.28 | 7.74 | 7.74 | 0.91% | 87,811 |
| Feb 23, 2026 | 7.42 | 7.73 | 7.00 | 7.67 | 7.67 | 3.37% | 491,858 |
| Feb 20, 2026 | 7.44 | 7.79 | 6.56 | 7.42 | 7.42 | 2.63% | 296,805 |
| Feb 19, 2026 | 7.21 | 7.45 | 7.06 | 7.23 | 7.23 | -0.28% | 33,272 |
| Feb 18, 2026 | 7.50 | 7.57 | 6.85 | 7.25 | 7.25 | -2.95% | 58,471 |
| Feb 17, 2026 | 7.94 | 7.94 | 7.27 | 7.47 | 7.47 | -4.72% | 144,080 |
| Feb 16, 2026 | 7.99 | 7.99 | 7.56 | 7.84 | 7.84 | 0.51% | 150,449 |
| Feb 13, 2026 | 7.59 | 7.93 | 7.41 | 7.80 | 7.80 | 0.78% | 151,533 |
| Feb 12, 2026 | 7.83 | 7.88 | 7.53 | 7.74 | 7.74 | -3.13% | 99,590 |
| Feb 11, 2026 | 8.00 | 8.00 | 7.61 | 7.99 | 7.99 | -0.50% | 157,325 |
| Feb 10, 2026 | 7.61 | 8.08 | 7.45 | 8.03 | 8.03 | 1.90% | 169,718 |
| Feb 9, 2026 | 8.00 | 8.00 | 7.20 | 7.88 | 7.88 | 1.29% | 236,411 |
| Feb 6, 2026 | 7.95 | 8.24 | 7.08 | 7.78 | 7.78 | 3.73% | 323,478 |
| Feb 5, 2026 | 8.03 | 8.03 | 6.64 | 7.50 | 7.50 | 1.90% | 371,265 |
| Feb 4, 2026 | 7.40 | 7.42 | 7.02 | 7.36 | 7.36 | 4.10% | 76,462 |
| Feb 3, 2026 | 7.16 | 7.50 | 6.90 | 7.07 | 7.07 | -1.26% | 112,824 |
| Feb 2, 2026 | 7.29 | 7.29 | 6.76 | 7.16 | 7.16 | 2.58% | 34,348 |
| Feb 1, 2026 | 7.21 | 7.42 | 6.72 | 6.98 | 6.98 | -1.27% | 982,956 |
| Jan 30, 2026 | 7.23 | 7.24 | 6.84 | 7.07 | 7.07 | -1.81% | 130,435 |
| Jan 29, 2026 | 6.93 | 7.28 | 6.73 | 7.20 | 7.20 | 2.42% | 86,311 |
| Jan 28, 2026 | 7.15 | 7.29 | 6.80 | 7.03 | 7.03 | -1.68% | 57,486 |
| Jan 27, 2026 | 7.13 | 7.30 | 6.62 | 7.15 | 7.15 | 2.73% | 78,357 |
| Jan 23, 2026 | 7.34 | 7.36 | 6.66 | 6.96 | 6.96 | -0.71% | 361,941 |
| Jan 22, 2026 | 7.03 | 7.10 | 6.56 | 7.01 | 7.01 | 1.74% | 52,006 |
| Jan 21, 2026 | 7.00 | 7.02 | 6.38 | 6.89 | 6.89 | 2.68% | 53,115 |
| Jan 20, 2026 | 6.49 | 7.17 | 6.49 | 6.71 | 6.71 | -1.76% | 146,033 |
| Jan 19, 2026 | 6.48 | 7.16 | 6.48 | 6.83 | 6.83 | 0.15% | 303,127 |
| Jan 16, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.87% | 8,715 |
| Jan 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.97% | 14,037 |
| Jan 13, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.94% | 21,279 |
| Jan 12, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.90% | 5,686 |
| Jan 9, 2026 | 7.52 | 7.52 | 7.37 | 7.37 | 7.37 | -1.99% | 11,169 |
| Jan 8, 2026 | 7.66 | 7.66 | 7.52 | 7.52 | 7.52 | -1.96% | 24,215 |
| Jan 7, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.92% | 14,787 |
| Jan 6, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.88% | 31,046 |
| Jan 5, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.97% | 47,836 |
| Jan 2, 2026 | 8.29 | 8.29 | 8.13 | 8.13 | 8.13 | -1.93% | 5,684 |
| Jan 1, 2026 | 8.40 | 8.40 | 8.29 | 8.29 | 8.29 | -1.89% | 25,812 |
| Dec 31, 2025 | 8.45 | 8.45 | 8.29 | 8.45 | 8.45 | - | 26,352 |
| Dec 30, 2025 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 1.81% | 19,733 |
| Dec 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.89% | 15,069 |
| Dec 26, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.97% | 14,653 |
| Dec 24, 2025 | 8.33 | 8.63 | 8.33 | 8.63 | 8.63 | 1.53% | 40,919 |
| Dec 23, 2025 | 8.21 | 8.50 | 8.21 | 8.50 | 8.50 | 1.55% | 126,757 |
| Dec 22, 2025 | 8.50 | 8.50 | 8.37 | 8.37 | 8.37 | -1.99% | 58,496 |
| Dec 19, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.95% | 13,007 |
| Dec 18, 2025 | 8.54 | 8.71 | 8.54 | 8.71 | 8.71 | - | 4,978 |
| Dec 17, 2025 | 8.71 | 8.71 | 8.54 | 8.71 | 8.71 | - | 36,399 |
| Dec 16, 2025 | 8.51 | 8.71 | 8.51 | 8.71 | 8.71 | 0.35% | 35,295 |
| Dec 15, 2025 | 8.54 | 8.68 | 8.54 | 8.68 | 8.68 | -0.34% | 53,405 |
| Dec 12, 2025 | 8.54 | 8.71 | 8.54 | 8.71 | 8.71 | - | 22,528 |
| Dec 11, 2025 | 8.88 | 8.88 | 8.54 | 8.71 | 8.71 | - | 27,152 |
| Dec 10, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | 95,973 |
| Dec 9, 2025 | 8.54 | 8.71 | 8.54 | 8.71 | 8.71 | - | 261,860 |
| Dec 8, 2025 | 8.71 | 9.16 | 8.71 | 8.71 | 8.71 | -4.91% | 320,903 |
| Dec 5, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 4.93% | 455,772 |
| Dec 4, 2025 | 8.29 | 8.73 | 8.20 | 8.73 | 8.73 | 4.93% | 113,203 |
| Dec 3, 2025 | 7.93 | 8.32 | 7.93 | 8.32 | 8.32 | 4.92% | 426,204 |
| Dec 2, 2025 | 7.19 | 7.93 | 7.19 | 7.93 | 7.93 | 4.89% | 1,012,076 |
| Dec 1, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -4.91% | 23,641 |
| Nov 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.90% | 34,182 |
| Nov 27, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -4.89% | 40,984 |
| Nov 26, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -4.97% | 8,018 |
| Nov 25, 2025 | 9.47 | 9.48 | 9.25 | 9.25 | 9.25 | -4.93% | 56,454 |
| Nov 24, 2025 | 9.67 | 10.11 | 9.67 | 9.73 | 9.73 | -4.33% | 400,169 |
| Nov 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.93% | 7,063 |
| Nov 20, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.98% | 5,379 |
| Nov 19, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.95% | 5,577 |
| Nov 18, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -2.00% | 4,456 |
| Nov 17, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -1.96% | 14,448 |
| Nov 14, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.92% | 12,840 |
| Nov 13, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.97% | 345 |
| Nov 12, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.93% | 13,975 |
| Nov 11, 2025 | 12.09 | 12.09 | 11.91 | 11.91 | 11.91 | -1.98% | 261,951 |
| Nov 10, 2025 | 12.18 | 12.18 | 12.15 | 12.15 | 12.15 | -1.94% | 161,629 |
| Nov 7, 2025 | 12.05 | 12.44 | 12.05 | 12.39 | 12.39 | 0.81% | 212,432 |
| Nov 6, 2025 | 11.94 | 12.29 | 11.94 | 12.29 | 12.29 | 0.90% | 476,131 |
| Nov 4, 2025 | 12.17 | 12.18 | 12.17 | 12.18 | 12.18 | 1.92% | 936,149 |
| Nov 3, 2025 | 11.49 | 11.95 | 11.49 | 11.95 | 11.95 | 1.96% | 437,624 |
| Oct 31, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.92% | 436,334 |
| Oct 30, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.97% | 62,190 |
| Oct 29, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.93% | 24,068 |
| Oct 28, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -1.97% | 55,970 |
| Oct 27, 2025 | 12.71 | 12.71 | 12.46 | 12.68 | 12.68 | -0.24% | 335,264 |
| Oct 24, 2025 | 12.24 | 12.71 | 12.24 | 12.71 | 12.71 | 1.84% | 208,014 |
| Oct 23, 2025 | 12.48 | 12.48 | 12.00 | 12.48 | 12.48 | 1.96% | 445,587 |
| Oct 21, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.00% | 381,551 |
| Oct 20, 2025 | 12.06 | 12.06 | 11.60 | 12.00 | 12.00 | 1.44% | 344,650 |
| Oct 17, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.98% | 84,481 |
| Oct 16, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.93% | 35,167 |
| Oct 15, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.97% | 130,265 |
| Oct 14, 2025 | 10.75 | 11.16 | 10.75 | 11.16 | 11.16 | 1.92% | 271,971 |