Aruna Hotels Limited (BOM:500016)
India · Delayed Price · Currency is INR 7.57
+0.09 (1.20%)
At close: Sep 11, 2026
Aruna Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.73 | 7.73 | 7.24 | 7.57 | 7.57 | 1.20% | 5,383 |
| Sep 10, 2026 | 7.42 | 7.99 | 7.14 | 7.48 | 7.48 | 0.81% | 27,540 |
| Sep 9, 2026 | 7.40 | 7.43 | 7.21 | 7.42 | 7.42 | 2.91% | 13,505 |
| Sep 8, 2026 | 7.47 | 7.47 | 7.15 | 7.21 | 7.21 | 0.84% | 3,311 |
| Sep 7, 2026 | 7.51 | 7.51 | 7.13 | 7.15 | 7.15 | -0.56% | 4,405 |
| Sep 4, 2026 | 7.81 | 7.81 | 7.01 | 7.19 | 7.19 | -3.88% | 15,087 |
| Sep 3, 2026 | 7.07 | 7.99 | 7.07 | 7.48 | 7.48 | 0.67% | 4,734 |
| Sep 2, 2026 | 7.50 | 7.50 | 7.07 | 7.43 | 7.43 | 1.50% | 3,955 |
| Sep 1, 2026 | 7.54 | 7.54 | 7.32 | 7.32 | 7.32 | - | 2,413 |
| Aug 31, 2026 | 7.52 | 7.52 | 7.32 | 7.32 | 7.32 | 0.83% | 614 |
| Aug 28, 2026 | 7.47 | 7.47 | 7.11 | 7.26 | 7.26 | 1.26% | 1,033 |
| Aug 27, 2026 | 7.42 | 7.47 | 7.15 | 7.17 | 7.17 | -0.42% | 2,492 |
| Aug 26, 2026 | 7.43 | 7.54 | 7.17 | 7.20 | 7.20 | -3.10% | 536 |
| Aug 25, 2026 | 7.55 | 7.55 | 7.16 | 7.43 | 7.43 | -1.07% | 1,852 |
| Aug 24, 2026 | 7.53 | 7.53 | 7.12 | 7.51 | 7.51 | 0.67% | 3,103 |
| Aug 21, 2026 | 7.53 | 7.53 | 7.35 | 7.46 | 7.46 | -0.53% | 1,995 |
| Aug 20, 2026 | 7.50 | 7.70 | 7.20 | 7.50 | 7.50 | 3.45% | 4,914 |
| Aug 19, 2026 | 7.57 | 7.57 | 7.12 | 7.25 | 7.25 | -0.41% | 622 |
| Aug 18, 2026 | 7.60 | 7.60 | 7.16 | 7.28 | 7.28 | -1.62% | 4,631 |
| Aug 17, 2026 | 7.35 | 7.60 | 7.16 | 7.40 | 7.40 | 2.49% | 16,937 |
| Aug 14, 2026 | 7.60 | 7.60 | 7.10 | 7.22 | 7.22 | -3.99% | 7,565 |
| Aug 13, 2026 | 7.62 | 7.67 | 7.30 | 7.52 | 7.52 | -0.40% | 2,080 |
| Aug 12, 2026 | 7.70 | 7.70 | 7.35 | 7.55 | 7.55 | -0.40% | 12,954 |
| Aug 11, 2026 | 7.71 | 7.71 | 7.25 | 7.58 | 7.58 | -0.39% | 8,038 |
| Aug 10, 2026 | 7.71 | 7.71 | 7.25 | 7.61 | 7.61 | -0.26% | 5,786 |
| Aug 7, 2026 | 7.49 | 7.78 | 7.49 | 7.63 | 7.63 | 3.53% | 4,125 |
| Aug 6, 2026 | 7.57 | 7.57 | 7.22 | 7.37 | 7.37 | -2.25% | 14,413 |
| Aug 5, 2026 | 7.37 | 7.88 | 7.10 | 7.54 | 7.54 | 2.31% | 18,622 |
| 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 |