Aruna Hotels Limited (BOM:500016)
India · Delayed Price · Currency is INR 7.27
+0.04 (0.55%)
At close: Mar 6, 2026
Aruna Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 8.31 | 8.59 | 8.30 | 8.57 | 8.57 | 2.63% | 2,415 |
| Jan 12, 2026 | 8.60 | 8.60 | 8.22 | 8.35 | 8.35 | -0.36% | 2,390 |
| Jan 9, 2026 | 8.75 | 8.75 | 8.20 | 8.38 | 8.38 | -1.76% | 6,342 |
| Jan 8, 2026 | 8.55 | 8.55 | 8.30 | 8.53 | 8.53 | -1.73% | 1,204 |
| Jan 7, 2026 | 8.22 | 8.90 | 8.22 | 8.68 | 8.68 | 5.60% | 16,048 |
| Jan 6, 2026 | 8.48 | 8.88 | 8.00 | 8.22 | 8.22 | -2.84% | 14,754 |
| Jan 5, 2026 | 8.84 | 8.89 | 8.41 | 8.46 | 8.46 | -4.30% | 1,653 |
| Jan 2, 2026 | 8.58 | 8.90 | 8.27 | 8.84 | 8.84 | 5.11% | 11,251 |
| Jan 1, 2026 | 8.74 | 8.74 | 8.18 | 8.41 | 8.41 | -2.44% | 1,993 |
| Dec 31, 2025 | 8.89 | 8.90 | 8.50 | 8.62 | 8.62 | 2.62% | 6,566 |
| Dec 30, 2025 | 8.57 | 8.86 | 8.04 | 8.40 | 8.40 | -1.64% | 8,588 |
| Dec 29, 2025 | 8.63 | 8.81 | 8.27 | 8.54 | 8.54 | -0.81% | 6,177 |
| Dec 26, 2025 | 8.86 | 8.88 | 8.45 | 8.61 | 8.61 | -2.82% | 1,039 |
| Dec 24, 2025 | 8.61 | 8.88 | 8.50 | 8.86 | 8.86 | 2.90% | 4,351 |