Arunjyothi Bio Ventures Limited (BOM:530881)
India · Delayed Price · Currency is INR 7.01
+0.12 (1.74%)
At close: Jan 22, 2026
Arunjyothi Bio Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.34 | 7.36 | 6.66 | 6.96 | 6.96 | -0.71% | 361,941 |
| Jan 22, 2026 | 7.03 | 7.10 | 6.56 | 7.01 | 7.01 | 1.74% | 52,006 |
| Jan 21, 2026 | 7.00 | 7.02 | 6.38 | 6.89 | 6.89 | 2.68% | 53,115 |
| Jan 20, 2026 | 6.49 | 7.17 | 6.49 | 6.71 | 6.71 | -1.76% | 146,033 |
| Jan 19, 2026 | 6.48 | 7.16 | 6.48 | 6.83 | 6.83 | 0.15% | 303,127 |
| Jan 16, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.87% | 8,715 |
| Jan 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.97% | 14,037 |
| Jan 13, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.94% | 21,279 |
| Jan 12, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.90% | 5,686 |
| Jan 9, 2026 | 7.52 | 7.52 | 7.37 | 7.37 | 7.37 | -1.99% | 11,169 |
| Jan 8, 2026 | 7.66 | 7.66 | 7.52 | 7.52 | 7.52 | -1.96% | 24,215 |
| Jan 7, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.92% | 14,787 |
| Jan 6, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.88% | 31,046 |
| Jan 5, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.97% | 47,836 |
| Jan 2, 2026 | 8.29 | 8.29 | 8.13 | 8.13 | 8.13 | -1.93% | 5,684 |
| Jan 1, 2026 | 8.40 | 8.40 | 8.29 | 8.29 | 8.29 | -1.89% | 25,812 |
| Dec 31, 2025 | 8.45 | 8.45 | 8.29 | 8.45 | 8.45 | - | 26,352 |
| Dec 30, 2025 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 1.81% | 19,733 |
| Dec 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.89% | 15,069 |
| Dec 26, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.97% | 14,653 |
| Dec 24, 2025 | 8.33 | 8.63 | 8.33 | 8.63 | 8.63 | 1.53% | 40,919 |
| Dec 23, 2025 | 8.21 | 8.50 | 8.21 | 8.50 | 8.50 | 1.55% | 126,757 |
| Dec 22, 2025 | 8.50 | 8.50 | 8.37 | 8.37 | 8.37 | -1.99% | 58,496 |
| Dec 19, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.95% | 13,007 |
| Dec 18, 2025 | 8.54 | 8.71 | 8.54 | 8.71 | 8.71 | - | 4,978 |
| Dec 17, 2025 | 8.71 | 8.71 | 8.54 | 8.71 | 8.71 | - | 36,399 |
| Dec 16, 2025 | 8.51 | 8.71 | 8.51 | 8.71 | 8.71 | 0.35% | 35,295 |
| Dec 15, 2025 | 8.54 | 8.68 | 8.54 | 8.68 | 8.68 | -0.34% | 53,405 |
| Dec 12, 2025 | 8.54 | 8.71 | 8.54 | 8.71 | 8.71 | - | 22,528 |
| Dec 11, 2025 | 8.88 | 8.88 | 8.54 | 8.71 | 8.71 | - | 27,152 |
| Dec 10, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | 95,973 |
| Dec 9, 2025 | 8.54 | 8.71 | 8.54 | 8.71 | 8.71 | - | 261,860 |
| Dec 8, 2025 | 8.71 | 9.16 | 8.71 | 8.71 | 8.71 | -4.91% | 320,903 |
| Dec 5, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 4.93% | 455,772 |
| Dec 4, 2025 | 8.29 | 8.73 | 8.20 | 8.73 | 8.73 | 4.93% | 113,203 |
| Dec 3, 2025 | 7.93 | 8.32 | 7.93 | 8.32 | 8.32 | 4.92% | 426,204 |
| Dec 2, 2025 | 7.19 | 7.93 | 7.19 | 7.93 | 7.93 | 4.89% | 1,012,076 |
| Dec 1, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -4.91% | 23,641 |
| Nov 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.90% | 34,182 |
| Nov 27, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -4.89% | 40,984 |
| Nov 26, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -4.97% | 8,018 |
| Nov 25, 2025 | 9.47 | 9.48 | 9.25 | 9.25 | 9.25 | -4.93% | 56,454 |
| Nov 24, 2025 | 9.67 | 10.11 | 9.67 | 9.73 | 9.73 | -4.33% | 400,169 |
| Nov 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.93% | 7,063 |
| Nov 20, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.98% | 5,379 |
| Nov 19, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.95% | 5,577 |
| Nov 18, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -2.00% | 4,456 |
| Nov 17, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -1.96% | 14,448 |
| Nov 14, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.92% | 12,840 |
| Nov 13, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.97% | 345 |