Arunjyothi Bio Ventures Limited (BOM:530881)
India
· Delayed Price · Currency is INR 7.64
-0.40 (-4.98%)
At close: Apr 28, 2026
Arunjyothi Bio Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -4.98% | 130,080 |
| Apr 27, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -4.96% | 131,822 |
| Apr 24, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -4.94% | 89,794 |
| Apr 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.91% | 103,489 |
| Apr 22, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -4.97% | 149,921 |
| Apr 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -4.92% | 166,334 |
| Apr 20, 2026 | 10.90 | 10.96 | 10.36 | 10.36 | 10.36 | -4.95% | 1,154,271 |
| Apr 17, 2026 | 10.83 | 10.99 | 10.62 | 10.90 | 10.90 | 2.64% | 3,825,572 |
| Apr 16, 2026 | 10.40 | 10.69 | 10.30 | 10.62 | 10.62 | 3.81% | 5,351,731 |
| Apr 15, 2026 | 10.20 | 10.30 | 10.05 | 10.23 | 10.23 | 3.96% | 6,844,340 |
| Apr 13, 2026 | 9.34 | 10.05 | 9.31 | 9.84 | 9.84 | 5.69% | 5,088,139 |
| Apr 10, 2026 | 9.25 | 9.37 | 9.04 | 9.31 | 9.31 | 3.91% | 5,612,744 |
| Apr 9, 2026 | 9.04 | 9.09 | 8.00 | 8.96 | 8.96 | 5.16% | 6,703,733 |
| Apr 8, 2026 | 8.19 | 9.35 | 8.10 | 8.52 | 8.52 | 7.98% | 5,904,714 |
| Apr 7, 2026 | 7.36 | 7.90 | 7.30 | 7.89 | 7.89 | 9.74% | 3,410,126 |
| Apr 6, 2026 | 6.75 | 7.20 | 6.70 | 7.19 | 7.19 | 9.77% | 4,093,211 |
| Apr 2, 2026 | 6.52 | 6.67 | 6.30 | 6.55 | 6.55 | -5.21% | 1,516,763 |
| Apr 1, 2026 | 6.59 | 7.00 | 6.20 | 6.91 | 6.91 | 7.47% | 724,405 |
| Mar 30, 2026 | 6.55 | 6.85 | 5.67 | 6.43 | 6.43 | 2.23% | 890,936 |
| Mar 27, 2026 | 6.09 | 6.70 | 6.04 | 6.29 | 6.29 | 0.64% | 955,598 |
| Mar 25, 2026 | 6.75 | 7.08 | 6.15 | 6.25 | 6.25 | -8.49% | 632,946 |
| Mar 24, 2026 | 7.99 | 7.99 | 6.73 | 6.83 | 6.83 | -8.57% | 1,074,570 |
| Mar 23, 2026 | 7.03 | 7.50 | 6.56 | 7.47 | 7.47 | 6.56% | 416,219 |
| Mar 20, 2026 | 7.07 | 7.38 | 6.53 | 7.01 | 7.01 | -0.85% | 70,199 |
| Mar 19, 2026 | 7.41 | 8.38 | 7.04 | 7.07 | 7.07 | -9.59% | 202,939 |
| Mar 18, 2026 | 7.48 | 7.83 | 7.48 | 7.82 | 7.82 | 9.83% | 664,464 |
| Mar 17, 2026 | 6.74 | 7.27 | 6.51 | 7.12 | 7.12 | 7.72% | 176,611 |
| Mar 16, 2026 | 6.69 | 7.00 | 6.37 | 6.61 | 6.61 | 0.61% | 124,809 |
| Mar 13, 2026 | 7.01 | 7.20 | 6.43 | 6.57 | 6.57 | -7.98% | 215,884 |
| Mar 12, 2026 | 7.22 | 7.22 | 6.36 | 7.14 | 7.14 | 1.13% | 343,221 |
| Mar 11, 2026 | 7.55 | 7.75 | 6.77 | 7.06 | 7.06 | -6.12% | 222,209 |
| Mar 10, 2026 | 7.72 | 7.90 | 7.45 | 7.52 | 7.52 | -4.81% | 235,476 |
| 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 |