Aruna Hotels Limited (BOM:500016)
India · Delayed Price · Currency is INR 8.81
+0.05 (0.57%)
At close: Aug 22, 2025
Aruna Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.05 | 9.20 | 8.66 | 8.69 | 8.69 | -3.55% | 3,542 |
| Aug 28, 2025 | 8.97 | 9.44 | 8.76 | 9.01 | 9.01 | 0.45% | 8,833 |
| Aug 26, 2025 | 8.94 | 8.98 | 8.63 | 8.97 | 8.97 | 0.34% | 1,395 |
| Aug 25, 2025 | 8.75 | 9.08 | 8.67 | 8.94 | 8.94 | 1.48% | 1,771 |
| Aug 22, 2025 | 8.80 | 9.07 | 8.66 | 8.81 | 8.81 | 0.57% | 23,510 |
| Aug 21, 2025 | 9.30 | 9.30 | 8.66 | 8.76 | 8.76 | -1.90% | 21,249 |
| Aug 20, 2025 | 9.38 | 9.38 | 8.51 | 8.93 | 8.93 | -3.98% | 27,719 |
| Aug 19, 2025 | 9.34 | 9.34 | 8.95 | 9.30 | 9.30 | 4.85% | 2,149 |
| Aug 18, 2025 | 8.91 | 9.43 | 8.83 | 8.87 | 8.87 | -4.62% | 14,846 |
| Aug 14, 2025 | 9.31 | 9.31 | 8.84 | 9.30 | 9.30 | 1.09% | 8,938 |
| Aug 13, 2025 | 9.95 | 9.95 | 8.71 | 9.20 | 9.20 | -0.54% | 9,415 |
| Aug 12, 2025 | 9.33 | 9.33 | 9.00 | 9.25 | 9.25 | 6.08% | 9,428 |
| Aug 11, 2025 | 9.41 | 9.41 | 8.60 | 8.72 | 8.72 | -5.11% | 7,639 |
| Aug 8, 2025 | 8.99 | 9.19 | 8.85 | 9.19 | 9.19 | 2.22% | 925 |
| Aug 7, 2025 | 9.23 | 9.75 | 8.82 | 8.99 | 8.99 | 3.10% | 18,517 |
| Aug 6, 2025 | 9.10 | 9.10 | 8.61 | 8.72 | 8.72 | -3.11% | 4,608 |
| Aug 5, 2025 | 9.40 | 9.40 | 8.80 | 9.00 | 9.00 | - | 1,517 |
| Aug 4, 2025 | 8.82 | 9.00 | 8.53 | 9.00 | 9.00 | 2.62% | 2,300 |
| Aug 1, 2025 | 9.00 | 9.40 | 8.75 | 8.77 | 8.77 | -2.01% | 3,519 |
| Jul 31, 2025 | 9.34 | 9.34 | 8.30 | 8.95 | 8.95 | -4.58% | 11,583 |
| Jul 30, 2025 | 9.30 | 9.38 | 8.97 | 9.38 | 9.38 | 1.74% | 1,601 |
| Jul 29, 2025 | 9.10 | 9.40 | 8.93 | 9.22 | 9.22 | -0.22% | 6,896 |
| Jul 28, 2025 | 8.95 | 9.48 | 8.93 | 9.24 | 9.24 | 2.33% | 3,341 |
| Jul 25, 2025 | 9.31 | 9.39 | 9.03 | 9.03 | 9.03 | -1.10% | 2,700 |
| Jul 24, 2025 | 9.45 | 9.45 | 9.00 | 9.13 | 9.13 | 1.44% | 10,267 |
| Jul 23, 2025 | 9.45 | 9.45 | 8.50 | 9.00 | 9.00 | -1.10% | 19,524 |
| Jul 22, 2025 | 9.50 | 9.50 | 9.00 | 9.10 | 9.10 | -4.21% | 23,847 |
| Jul 21, 2025 | 9.16 | 9.62 | 9.16 | 9.50 | 9.50 | -2.26% | 18,057 |
| Jul 18, 2025 | 9.51 | 9.80 | 9.49 | 9.72 | 9.72 | -0.31% | 2,675 |
| Jul 17, 2025 | 9.88 | 9.88 | 9.51 | 9.75 | 9.75 | - | 3,018 |
| Jul 16, 2025 | 9.95 | 9.95 | 9.51 | 9.75 | 9.75 | 4.61% | 3,186 |
| Jul 15, 2025 | 9.51 | 9.51 | 9.27 | 9.32 | 9.32 | -2.00% | 174 |
| Jul 14, 2025 | 9.32 | 9.80 | 9.27 | 9.51 | 9.51 | -2.46% | 7,313 |
| Jul 11, 2025 | 9.53 | 9.82 | 9.31 | 9.75 | 9.75 | 1.88% | 5,938 |
| Jul 10, 2025 | 9.27 | 9.60 | 9.23 | 9.57 | 9.57 | 3.24% | 8,912 |
| Jul 9, 2025 | 9.25 | 9.37 | 9.05 | 9.27 | 9.27 | 1.31% | 4,846 |
| Jul 8, 2025 | 9.59 | 9.59 | 9.06 | 9.15 | 9.15 | -0.65% | 11,051 |
| Jul 7, 2025 | 9.69 | 9.69 | 8.33 | 9.21 | 9.21 | -5.83% | 18,902 |
| Jul 4, 2025 | 9.49 | 9.84 | 9.26 | 9.78 | 9.78 | 1.03% | 1,954 |
| Jul 3, 2025 | 10.09 | 10.09 | 9.01 | 9.68 | 9.68 | -1.22% | 7,582 |
| Jul 2, 2025 | 9.80 | 9.97 | 9.50 | 9.80 | 9.80 | 2.51% | 34,030 |
| Jul 1, 2025 | 9.46 | 9.75 | 9.36 | 9.56 | 9.56 | 0.63% | 9,047 |
| Jun 30, 2025 | 9.38 | 9.74 | 9.15 | 9.50 | 9.50 | 1.39% | 38,858 |
| Jun 27, 2025 | 9.67 | 9.67 | 9.11 | 9.37 | 9.37 | 1.08% | 5,273 |
| Jun 26, 2025 | 9.50 | 9.51 | 9.25 | 9.27 | 9.27 | -1.17% | 20,572 |
| Jun 25, 2025 | 9.91 | 9.91 | 9.20 | 9.38 | 9.38 | -4.77% | 27,301 |
| Jun 24, 2025 | 10.25 | 10.25 | 9.46 | 9.85 | 9.85 | 5.12% | 2,524 |
| Jun 23, 2025 | 9.59 | 9.80 | 9.30 | 9.37 | 9.37 | -1.78% | 2,399 |
| Jun 20, 2025 | 9.38 | 9.59 | 9.01 | 9.54 | 9.54 | 1.71% | 25,635 |
| Jun 19, 2025 | 10.02 | 10.02 | 9.06 | 9.38 | 9.38 | -4.29% | 20,153 |