Aruna Hotels Limited (BOM:500016)
India · Delayed Price · Currency is INR 7.37
-0.02 (-0.27%)
At close: Aug 4, 2026
Aruna Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.60 | 7.89 | 7.03 | 7.37 | 7.37 | -0.27% | 13,031 |
| Aug 3, 2026 | 8.03 | 8.03 | 7.18 | 7.39 | 7.39 | -5.01% | 6,139 |
| Jul 31, 2026 | 7.60 | 7.96 | 7.31 | 7.78 | 7.78 | 2.64% | 9,560 |
| Jul 30, 2026 | 7.73 | 7.73 | 7.31 | 7.58 | 7.58 | -0.79% | 2,670 |
| Jul 29, 2026 | 7.71 | 7.71 | 7.27 | 7.64 | 7.64 | - | 4,923 |
| Jul 28, 2026 | 7.65 | 7.69 | 7.41 | 7.64 | 7.64 | 0.53% | 21,580 |
| Jul 27, 2026 | 7.01 | 7.94 | 7.01 | 7.60 | 7.60 | 3.54% | 9,230 |
| Jul 24, 2026 | 7.66 | 7.94 | 7.08 | 7.34 | 7.34 | -3.55% | 2,226 |
| Jul 23, 2026 | 7.55 | 7.64 | 6.92 | 7.61 | 7.61 | 2.84% | 11,614 |
| Jul 22, 2026 | 7.85 | 7.85 | 7.22 | 7.40 | 7.40 | -1.73% | 1,741 |
| Jul 21, 2026 | 7.69 | 7.69 | 7.15 | 7.53 | 7.53 | -0.92% | 2,399 |
| Jul 20, 2026 | 7.96 | 7.96 | 7.26 | 7.60 | 7.60 | 6.59% | 2,499 |
| Jul 17, 2026 | 7.76 | 7.76 | 7.04 | 7.13 | 7.13 | -7.64% | 38,436 |
| Jul 16, 2026 | 7.77 | 7.77 | 7.50 | 7.72 | 7.72 | 1.45% | 420 |
| Jul 15, 2026 | 7.61 | 7.76 | 7.37 | 7.61 | 7.61 | 1.60% | 30,091 |
| Jul 14, 2026 | 7.50 | 7.60 | 7.31 | 7.49 | 7.49 | 1.63% | 1,575 |
| Jul 13, 2026 | 7.63 | 7.63 | 7.25 | 7.37 | 7.37 | -2.90% | 2,479 |
| Jul 10, 2026 | 7.64 | 7.64 | 7.28 | 7.59 | 7.59 | 1.34% | 2,587 |
| Jul 9, 2026 | 7.63 | 7.65 | 7.09 | 7.49 | 7.49 | -0.40% | 13,534 |
| Jul 8, 2026 | 7.61 | 7.63 | 7.22 | 7.52 | 7.52 | -1.05% | 6,767 |
| Jul 7, 2026 | 7.60 | 7.62 | 7.24 | 7.60 | 7.60 | 1.60% | 2,727 |
| Jul 6, 2026 | 7.55 | 7.70 | 7.16 | 7.48 | 7.48 | 4.62% | 21,447 |
| Jul 3, 2026 | 7.70 | 7.70 | 7.11 | 7.15 | 7.15 | -2.05% | 7,130 |
| Jul 2, 2026 | 7.35 | 7.77 | 7.05 | 7.30 | 7.30 | 0.27% | 5,688 |
| Jul 1, 2026 | 7.85 | 7.85 | 7.14 | 7.28 | 7.28 | -3.96% | 762 |
| Jun 30, 2026 | 7.79 | 7.79 | 7.13 | 7.58 | 7.58 | 2.16% | 17,317 |
| Jun 29, 2026 | 7.80 | 7.80 | 7.25 | 7.42 | 7.42 | 2.20% | 1,358 |
| Jun 25, 2026 | 7.80 | 7.80 | 6.83 | 7.26 | 7.26 | -2.81% | 1,959 |
| Jun 24, 2026 | 8.23 | 8.23 | 7.36 | 7.47 | 7.47 | 2.47% | 6,778 |
| Jun 23, 2026 | 7.05 | 7.90 | 6.70 | 7.29 | 7.29 | -0.55% | 22,338 |
| Jun 22, 2026 | 7.50 | 8.18 | 7.26 | 7.33 | 7.33 | -6.51% | 22,646 |
| Jun 19, 2026 | 7.86 | 8.40 | 7.43 | 7.84 | 7.84 | 1.16% | 2,430 |
| Jun 18, 2026 | 7.89 | 7.98 | 7.36 | 7.75 | 7.75 | -1.02% | 11,815 |
| Jun 17, 2026 | 8.20 | 8.20 | 7.76 | 7.83 | 7.83 | -0.76% | 1,016 |
| Jun 16, 2026 | 8.20 | 8.20 | 7.71 | 7.89 | 7.89 | 0.64% | 4,410 |
| Jun 15, 2026 | 8.00 | 8.00 | 7.64 | 7.84 | 7.84 | -0.13% | 2,465 |
| Jun 12, 2026 | 8.04 | 8.04 | 7.46 | 7.85 | 7.85 | 1.82% | 1,390 |
| Jun 11, 2026 | 8.05 | 8.05 | 7.70 | 7.71 | 7.71 | -0.90% | 4,708 |
| Jun 10, 2026 | 8.05 | 8.05 | 7.41 | 7.78 | 7.78 | 1.97% | 12,155 |
| Jun 9, 2026 | 8.18 | 8.18 | 7.53 | 7.63 | 7.63 | -3.42% | 6,327 |
| Jun 8, 2026 | 7.80 | 7.95 | 7.65 | 7.90 | 7.90 | -0.63% | 1,284 |
| Jun 5, 2026 | 8.14 | 8.14 | 7.95 | 7.95 | 7.95 | 4.47% | 2,620 |
| Jun 4, 2026 | 8.19 | 8.19 | 7.50 | 7.61 | 7.61 | -4.64% | 2,289 |
| Jun 3, 2026 | 8.30 | 8.30 | 7.70 | 7.98 | 7.98 | 1.27% | 3,762 |
| Jun 2, 2026 | 8.54 | 8.54 | 7.66 | 7.88 | 7.88 | -3.19% | 7,327 |
| Jun 1, 2026 | 8.55 | 8.55 | 7.62 | 8.14 | 8.14 | -2.98% | 4,007 |
| May 29, 2026 | 8.38 | 8.64 | 8.10 | 8.39 | 8.39 | 0.12% | 852 |
| May 27, 2026 | 8.41 | 8.41 | 8.03 | 8.38 | 8.38 | -0.36% | 5,661 |
| May 26, 2026 | 8.50 | 8.72 | 8.05 | 8.41 | 8.41 | 2.44% | 4,168 |
| May 25, 2026 | 8.85 | 8.85 | 8.16 | 8.21 | 8.21 | -2.26% | 7,895 |