Aruna Hotels Limited (BOM:500016)
India · Delayed Price · Currency is INR 8.30
-0.05 (-0.60%)
At close: May 8, 2026
Aruna Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8.30 | 8.85 | 7.71 | 8.75 | 8.75 | 5.42% | 3,500 |
| May 8, 2026 | 8.65 | 8.95 | 8.22 | 8.30 | 8.30 | -0.60% | 8,270 |
| May 7, 2026 | 8.95 | 8.95 | 8.11 | 8.35 | 8.35 | -5.54% | 5,167 |
| May 6, 2026 | 8.50 | 8.90 | 8.45 | 8.84 | 8.84 | 4.00% | 5,566 |
| May 5, 2026 | 8.44 | 8.60 | 8.30 | 8.50 | 8.50 | 6.78% | 19,404 |
| May 4, 2026 | 8.49 | 8.49 | 7.81 | 7.96 | 7.96 | -6.24% | 6,466 |
| Apr 30, 2026 | 8.45 | 8.49 | 8.21 | 8.49 | 8.49 | 3.03% | 4,138 |
| Apr 29, 2026 | 8.44 | 8.49 | 8.07 | 8.24 | 8.24 | -1.44% | 2,543 |
| Apr 28, 2026 | 8.50 | 8.54 | 8.21 | 8.36 | 8.36 | -0.36% | 1,980 |
| Apr 27, 2026 | 8.39 | 8.45 | 7.82 | 8.39 | 8.39 | 0.72% | 18,252 |
| Apr 24, 2026 | 8.30 | 8.33 | 8.00 | 8.33 | 8.33 | 2.59% | 7,987 |
| Apr 23, 2026 | 8.40 | 8.40 | 7.63 | 8.12 | 8.12 | -1.46% | 2,202 |
| Apr 22, 2026 | 8.39 | 8.39 | 8.04 | 8.24 | 8.24 | 4.30% | 3,646 |
| Apr 21, 2026 | 8.23 | 8.44 | 7.76 | 7.90 | 7.90 | -3.07% | 6,587 |
| Apr 20, 2026 | 8.20 | 8.25 | 8.15 | 8.15 | 8.15 | 0.62% | 2,413 |
| Apr 17, 2026 | 8.20 | 8.20 | 7.93 | 8.10 | 8.10 | 0.25% | 5,086 |
| Apr 16, 2026 | 8.20 | 8.20 | 7.90 | 8.08 | 8.08 | -0.37% | 3,528 |
| Apr 15, 2026 | 7.99 | 8.20 | 7.96 | 8.11 | 8.11 | 3.84% | 19,564 |
| Apr 13, 2026 | 8.00 | 8.10 | 7.50 | 7.81 | 7.81 | -2.50% | 4,939 |
| Apr 10, 2026 | 7.90 | 8.21 | 7.46 | 8.01 | 8.01 | 3.09% | 3,780 |
| Apr 9, 2026 | 7.85 | 7.97 | 7.40 | 7.77 | 7.77 | 0.78% | 1,685 |
| Apr 8, 2026 | 7.79 | 7.98 | 7.27 | 7.71 | 7.71 | -0.39% | 7,791 |
| Apr 7, 2026 | 7.80 | 7.80 | 7.32 | 7.74 | 7.74 | 1.31% | 1,170 |
| Apr 6, 2026 | 8.19 | 8.19 | 7.45 | 7.64 | 7.64 | 4.66% | 2,533 |
| Apr 2, 2026 | 7.40 | 7.40 | 7.00 | 7.30 | 7.30 | 2.53% | 4,341 |
| Apr 1, 2026 | 7.26 | 7.58 | 7.07 | 7.12 | 7.12 | -1.93% | 30,609 |
| Mar 30, 2026 | 7.40 | 7.40 | 7.07 | 7.26 | 7.26 | 0.55% | 47,224 |
| 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 |