Aruna Hotels Limited (BOM:500016)
India · Delayed Price · Currency is INR 7.20
-0.03 (-0.41%)
At close: Jan 23, 2026
Aruna Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 8.90 | 8.90 | 8.50 | 8.61 | 8.61 | -1.15% | 78 |
| Dec 22, 2025 | 8.60 | 8.90 | 8.60 | 8.71 | 8.71 | 1.87% | 10,513 |
| Dec 19, 2025 | 8.75 | 8.75 | 8.37 | 8.55 | 8.55 | -3.28% | 7,707 |
| Dec 18, 2025 | 8.89 | 8.90 | 8.61 | 8.84 | 8.84 | -0.23% | 909 |
| Dec 17, 2025 | 8.79 | 8.89 | 8.53 | 8.86 | 8.86 | 1.72% | 1,871 |
| Dec 16, 2025 | 8.89 | 8.90 | 8.50 | 8.71 | 8.71 | -1.91% | 4,672 |
| Dec 15, 2025 | 8.75 | 8.89 | 8.40 | 8.88 | 8.88 | 3.14% | 10,228 |
| Dec 12, 2025 | 9.11 | 9.11 | 8.23 | 8.61 | 8.61 | 0.58% | 23,432 |
| Dec 11, 2025 | 8.96 | 8.96 | 8.51 | 8.56 | 8.56 | -4.25% | 5,168 |
| Dec 10, 2025 | 8.65 | 8.96 | 8.51 | 8.94 | 8.94 | 0.79% | 1,855 |
| Dec 9, 2025 | 8.79 | 9.00 | 8.00 | 8.87 | 8.87 | 1.95% | 38,645 |
| Dec 8, 2025 | 9.00 | 9.00 | 8.60 | 8.70 | 8.70 | -1.92% | 2,453 |
| Dec 5, 2025 | 9.00 | 9.00 | 8.53 | 8.87 | 8.87 | 1.37% | 375 |
| Dec 4, 2025 | 8.67 | 8.77 | 8.50 | 8.75 | 8.75 | -1.69% | 5,972 |
| Dec 3, 2025 | 9.00 | 9.00 | 8.62 | 8.90 | 8.90 | -1.11% | 45,664 |
| Dec 2, 2025 | 9.18 | 9.18 | 8.70 | 9.00 | 9.00 | 0.11% | 108,818 |
| Dec 1, 2025 | 9.08 | 9.08 | 8.90 | 8.99 | 8.99 | 0.22% | 11,312 |
| Nov 28, 2025 | 9.00 | 9.00 | 8.71 | 8.97 | 8.97 | 2.75% | 15,527 |
| Nov 27, 2025 | 8.40 | 9.08 | 8.36 | 8.73 | 8.73 | 3.93% | 15,927 |
| Nov 26, 2025 | 8.50 | 8.94 | 8.40 | 8.40 | 8.40 | 1.45% | 7,359 |
| Nov 25, 2025 | 8.90 | 8.90 | 8.26 | 8.28 | 8.28 | -5.91% | 8,841 |
| Nov 24, 2025 | 9.03 | 9.03 | 8.50 | 8.80 | 8.80 | 0.80% | 9,817 |
| Nov 21, 2025 | 9.08 | 9.08 | 8.55 | 8.73 | 8.73 | 0.34% | 736 |
| Nov 20, 2025 | 8.99 | 8.99 | 8.60 | 8.70 | 8.70 | - | 833 |
| Nov 19, 2025 | 8.99 | 8.99 | 8.60 | 8.70 | 8.70 | 0.69% | 664 |
| Nov 18, 2025 | 9.09 | 9.09 | 8.45 | 8.64 | 8.64 | -4.74% | 1,524 |
| Nov 17, 2025 | 9.15 | 9.15 | 8.66 | 9.07 | 9.07 | 0.55% | 29,574 |
| Nov 14, 2025 | 8.90 | 9.08 | 8.53 | 9.02 | 9.02 | 4.04% | 5,200 |
| Nov 13, 2025 | 9.15 | 9.15 | 8.20 | 8.67 | 8.67 | 4.33% | 40,061 |