Arigato Universe Limited (BOM:530267)
India · Delayed Price · Currency is INR 60.80
-3.19 (-4.99%)
At close: May 29, 2026
Arigato Universe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 63.80 | 63.80 | 57.76 | 57.93 | 57.93 | -4.72% | 1,408 |
| May 29, 2026 | 66.00 | 66.99 | 60.80 | 60.80 | 60.80 | -4.99% | 2,383 |
| May 27, 2026 | 60.02 | 64.41 | 58.52 | 63.99 | 63.99 | 4.30% | 341 |
| May 26, 2026 | 58.80 | 63.37 | 57.35 | 61.35 | 61.35 | 1.64% | 1,452 |
| May 25, 2026 | 64.21 | 64.21 | 58.11 | 60.36 | 60.36 | -1.31% | 660 |
| May 22, 2026 | 57.01 | 61.16 | 55.34 | 61.16 | 61.16 | 5.00% | 8,265 |
| May 21, 2026 | 59.00 | 59.00 | 58.00 | 58.25 | 58.25 | -4.52% | 1,092 |
| May 20, 2026 | 67.41 | 67.41 | 60.99 | 61.01 | 61.01 | -4.97% | 8,932 |
| May 19, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 4.99% | 1,392 |
| May 18, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 5.00% | 8,117 |
| May 15, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 4.99% | 2,098 |
| May 14, 2026 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 5.00% | 669 |
| May 13, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 4.99% | 161 |
| May 12, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 4.99% | 1,321 |
| May 11, 2026 | 43.70 | 48.20 | 43.70 | 47.93 | 47.93 | 4.20% | 318 |
| May 8, 2026 | 47.55 | 47.55 | 43.03 | 46.00 | 46.00 | 1.57% | 3,640 |
| May 7, 2026 | 44.62 | 49.15 | 44.59 | 45.29 | 45.29 | -3.49% | 2,286 |
| May 6, 2026 | 47.00 | 47.00 | 46.93 | 46.93 | 46.93 | -5.00% | 395 |
| May 5, 2026 | 54.60 | 54.60 | 49.40 | 49.40 | 49.40 | -5.00% | 470 |
| May 4, 2026 | 52.00 | 56.00 | 52.00 | 52.00 | 52.00 | -4.95% | 60 |
| Apr 30, 2026 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 4.99% | 15 |
| Apr 29, 2026 | 50.00 | 52.11 | 49.64 | 52.11 | 52.11 | 4.98% | 274 |
| Apr 28, 2026 | 52.25 | 52.25 | 49.64 | 49.64 | 49.64 | -5.00% | 35 |
| Apr 27, 2026 | 53.00 | 53.00 | 52.25 | 52.25 | 52.25 | -5.00% | 30 |
| Apr 24, 2026 | 55.00 | 55.00 | 52.35 | 55.00 | 55.00 | -0.18% | 56 |
| Apr 23, 2026 | 56.00 | 56.00 | 55.10 | 55.10 | 55.10 | -5.00% | 953 |
| Apr 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1 |
| Apr 21, 2026 | 58.70 | 58.70 | 56.30 | 58.00 | 58.00 | 3.63% | 46 |
| Apr 20, 2026 | 56.20 | 56.30 | 54.88 | 55.97 | 55.97 | 4.38% | 491 |
| Apr 17, 2026 | 49.00 | 53.93 | 49.00 | 53.62 | 53.62 | 4.38% | 125 |
| Apr 16, 2026 | 51.40 | 53.97 | 48.83 | 51.37 | 51.37 | -0.06% | 117 |
| Apr 15, 2026 | 54.10 | 54.10 | 51.40 | 51.40 | 51.40 | -4.99% | 303 |
| Apr 13, 2026 | 56.90 | 56.90 | 54.10 | 54.10 | 54.10 | -4.92% | 317 |
| Apr 10, 2026 | 57.57 | 57.57 | 56.90 | 56.90 | 56.90 | 3.78% | 213 |
| Apr 9, 2026 | 57.14 | 57.14 | 51.70 | 54.83 | 54.83 | 0.75% | 196 |
| Apr 8, 2026 | 59.85 | 59.85 | 54.15 | 54.42 | 54.42 | -4.53% | 521 |
| Apr 7, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -4.98% | 111 |
| Apr 6, 2026 | 60.44 | 60.44 | 59.99 | 59.99 | 59.99 | -0.74% | 111 |
| Apr 2, 2026 | 60.45 | 60.45 | 60.40 | 60.44 | 60.44 | 4.97% | 101 |
| Apr 1, 2026 | 57.59 | 57.59 | 57.58 | 57.58 | 57.58 | 4.98% | 12 |
| Mar 30, 2026 | 58.53 | 58.53 | 53.00 | 54.85 | 54.85 | -1.61% | 1,230 |
| Mar 27, 2026 | 55.76 | 55.76 | 55.75 | 55.75 | 55.75 | -0.54% | 200 |
| Mar 25, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -4.98% | 105 |
| Mar 24, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | -1.14% | 24 |
| Mar 23, 2026 | 65.95 | 65.95 | 59.67 | 59.67 | 59.67 | -5.00% | 828 |
| Mar 20, 2026 | 62.82 | 62.82 | 56.84 | 62.81 | 62.81 | 4.98% | 2,050 |
| Mar 19, 2026 | 58.31 | 60.99 | 57.00 | 59.83 | 59.83 | 1.51% | 491 |
| Mar 18, 2026 | 56.42 | 59.00 | 56.41 | 58.94 | 58.94 | 4.49% | 55 |
| Mar 17, 2026 | 57.90 | 57.90 | 52.48 | 56.41 | 56.41 | 2.12% | 716 |
| Mar 16, 2026 | 52.93 | 55.57 | 50.29 | 55.24 | 55.24 | 4.36% | 398 |