Aruna Hotels Limited (BOM:500016)
India · Delayed Price · Currency is INR 7.22
+0.12 (1.69%)
At close: Mar 27, 2026
Aruna Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.35 | 7.35 | 7.06 | 7.22 | 7.22 | 1.69% | 27,991 |
| Mar 25, 2026 | 7.37 | 7.37 | 6.95 | 7.10 | 7.10 | -0.42% | 7,191 |
| Mar 24, 2026 | 7.96 | 7.96 | 6.46 | 7.13 | 7.13 | -8.59% | 28,524 |
| Mar 23, 2026 | 7.90 | 7.98 | 7.40 | 7.80 | 7.80 | -1.27% | 9,106 |
| Mar 20, 2026 | 7.87 | 7.98 | 7.11 | 7.90 | 7.90 | 1.41% | 5,689 |
| Mar 19, 2026 | 7.80 | 7.80 | 7.51 | 7.79 | 7.79 | 1.30% | 4,326 |
| Mar 18, 2026 | 7.79 | 7.79 | 7.41 | 7.69 | 7.69 | -0.77% | 1,427 |
| Mar 17, 2026 | 7.82 | 7.82 | 7.15 | 7.75 | 7.75 | 6.46% | 4,318 |
| Mar 16, 2026 | 7.94 | 7.94 | 7.26 | 7.28 | 7.28 | -1.36% | 1,373 |
| Mar 13, 2026 | 7.88 | 7.98 | 7.12 | 7.38 | 7.38 | -1.60% | 17,215 |
| Mar 12, 2026 | 7.30 | 8.00 | 7.00 | 7.50 | 7.50 | 1.08% | 35,036 |
| Mar 11, 2026 | 7.06 | 7.48 | 6.91 | 7.42 | 7.42 | 5.55% | 26,393 |
| Mar 10, 2026 | 7.30 | 7.30 | 6.73 | 7.03 | 7.03 | -2.36% | 12,301 |
| Mar 9, 2026 | 7.20 | 7.69 | 7.15 | 7.20 | 7.20 | -0.96% | 15,872 |
| Mar 6, 2026 | 7.59 | 7.59 | 7.20 | 7.27 | 7.27 | 0.55% | 13,623 |
| Mar 5, 2026 | 8.18 | 8.18 | 6.52 | 7.23 | 7.23 | -10.74% | 49,497 |
| Mar 4, 2026 | 8.47 | 8.47 | 7.31 | 8.10 | 8.10 | 3.32% | 9,324 |
| Mar 2, 2026 | 7.90 | 7.90 | 7.67 | 7.84 | 7.84 | 2.22% | 6,243 |
| Feb 27, 2026 | 8.05 | 8.19 | 7.51 | 7.67 | 7.67 | -5.19% | 15,690 |
| Feb 26, 2026 | 7.80 | 8.37 | 7.80 | 8.09 | 8.09 | 4.12% | 12,736 |
| Feb 25, 2026 | 8.68 | 8.79 | 7.72 | 7.77 | 7.77 | -2.88% | 10,581 |
| Feb 24, 2026 | 7.71 | 8.31 | 7.71 | 8.00 | 8.00 | 2.70% | 10,744 |
| Feb 23, 2026 | 8.41 | 8.41 | 7.70 | 7.79 | 7.79 | 1.17% | 15,785 |
| Feb 20, 2026 | 8.10 | 8.29 | 7.35 | 7.70 | 7.70 | -3.99% | 9,531 |
| Feb 19, 2026 | 8.55 | 8.55 | 8.01 | 8.02 | 8.02 | -4.41% | 5,648 |
| Feb 18, 2026 | 8.16 | 8.39 | 8.15 | 8.39 | 8.39 | 2.82% | 1,496 |
| Feb 17, 2026 | 8.44 | 8.44 | 7.75 | 8.16 | 8.16 | -0.49% | 4,493 |
| Feb 16, 2026 | 8.48 | 8.49 | 8.10 | 8.20 | 8.20 | -3.30% | 930 |
| Feb 13, 2026 | 8.49 | 8.49 | 8.01 | 8.48 | 8.48 | 2.17% | 1,732 |
| Feb 12, 2026 | 8.20 | 8.44 | 8.10 | 8.30 | 8.30 | 0.61% | 5,326 |
| Feb 11, 2026 | 8.51 | 8.51 | 8.20 | 8.25 | 8.25 | -2.14% | 3,303 |
| Feb 10, 2026 | 8.55 | 8.55 | 8.10 | 8.43 | 8.43 | 1.32% | 4,221 |
| Feb 9, 2026 | 8.08 | 8.49 | 7.56 | 8.32 | 8.32 | 3.48% | 2,670 |
| Feb 6, 2026 | 8.08 | 8.08 | 8.03 | 8.04 | 8.04 | -1.71% | 1,400 |
| Feb 5, 2026 | 8.00 | 8.47 | 7.72 | 8.18 | 8.18 | 5.96% | 7,391 |
| Feb 4, 2026 | 8.45 | 8.45 | 7.53 | 7.72 | 7.72 | -6.42% | 17,888 |
| Feb 3, 2026 | 7.50 | 8.50 | 7.33 | 8.25 | 8.25 | 9.56% | 143,686 |
| Feb 2, 2026 | 7.22 | 7.80 | 7.22 | 7.53 | 7.53 | 3.15% | 6,499 |
| Feb 1, 2026 | 7.48 | 8.40 | 6.60 | 7.30 | 7.30 | 3.55% | 18,946 |
| Jan 30, 2026 | 7.60 | 7.60 | 6.42 | 7.05 | 7.05 | -5.24% | 36,048 |
| Jan 29, 2026 | 7.08 | 7.47 | 6.91 | 7.44 | 7.44 | 5.08% | 10,311 |
| Jan 28, 2026 | 7.23 | 7.50 | 7.04 | 7.08 | 7.08 | -2.34% | 9,285 |
| Jan 27, 2026 | 7.77 | 7.77 | 7.18 | 7.25 | 7.25 | 0.69% | 6,398 |
| Jan 23, 2026 | 7.96 | 7.96 | 7.00 | 7.20 | 7.20 | -0.41% | 28,613 |
| Jan 22, 2026 | 8.22 | 8.22 | 7.14 | 7.23 | 7.23 | -0.55% | 12,782 |
| Jan 21, 2026 | 8.51 | 8.51 | 6.50 | 7.27 | 7.27 | -7.15% | 48,950 |
| Jan 20, 2026 | 8.24 | 8.51 | 7.70 | 7.83 | 7.83 | -4.86% | 12,405 |
| Jan 19, 2026 | 8.49 | 8.68 | 8.21 | 8.23 | 8.23 | -3.06% | 1,263 |
| Jan 16, 2026 | 8.90 | 8.90 | 8.16 | 8.49 | 8.49 | -0.47% | 5,544 |
| Jan 14, 2026 | 8.40 | 8.57 | 8.07 | 8.53 | 8.53 | -0.47% | 1,770 |