Aruna Hotels Limited (BOM:500016)
India · Delayed Price · Currency is INR 7.33
-0.51 (-6.51%)
At close: Jun 22, 2026
Aruna Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 8.23 | 8.77 | 8.23 | 8.40 | 8.40 | -0.94% | 1,352 |
| May 21, 2026 | 8.89 | 8.89 | 8.23 | 8.48 | 8.48 | 0.36% | 8,001 |
| May 20, 2026 | 8.40 | 8.49 | 8.40 | 8.45 | 8.45 | -0.47% | 1,143 |
| May 19, 2026 | 8.85 | 8.85 | 8.21 | 8.49 | 8.49 | 1.07% | 1,212 |
| May 18, 2026 | 8.95 | 8.95 | 8.20 | 8.40 | 8.40 | -3.23% | 94 |
| May 15, 2026 | 8.56 | 8.77 | 8.14 | 8.68 | 8.68 | 7.29% | 2,521 |
| May 14, 2026 | 8.50 | 8.80 | 8.00 | 8.09 | 8.09 | -0.25% | 1,466 |
| May 13, 2026 | 8.75 | 8.75 | 8.11 | 8.11 | 8.11 | -0.73% | 606 |
| May 12, 2026 | 8.85 | 8.85 | 8.13 | 8.17 | 8.17 | -6.63% | 3,233 |
| 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 |