Arunjyothi Bio Ventures Limited (BOM:530881)
India · Delayed Price · Currency is INR 7.74
-0.25 (-3.13%)
At close: Feb 12, 2026
Arunjyothi Bio Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.83 | 7.88 | 7.53 | 7.74 | 7.74 | -3.13% | 99,590 |
| Feb 11, 2026 | 8.00 | 8.00 | 7.61 | 7.99 | 7.99 | -0.50% | 157,325 |
| Feb 10, 2026 | 7.61 | 8.08 | 7.45 | 8.03 | 8.03 | 1.90% | 169,718 |
| Feb 9, 2026 | 8.00 | 8.00 | 7.20 | 7.88 | 7.88 | 1.29% | 236,411 |
| Feb 6, 2026 | 7.95 | 8.24 | 7.08 | 7.78 | 7.78 | 3.73% | 323,478 |
| Feb 5, 2026 | 8.03 | 8.03 | 6.64 | 7.50 | 7.50 | 1.90% | 371,265 |
| Feb 4, 2026 | 7.40 | 7.42 | 7.02 | 7.36 | 7.36 | 4.10% | 76,462 |
| Feb 3, 2026 | 7.16 | 7.50 | 6.90 | 7.07 | 7.07 | -1.26% | 112,824 |
| Feb 2, 2026 | 7.29 | 7.29 | 6.76 | 7.16 | 7.16 | 2.58% | 34,348 |
| Feb 1, 2026 | 7.21 | 7.42 | 6.72 | 6.98 | 6.98 | -1.27% | 982,956 |
| Jan 30, 2026 | 7.23 | 7.24 | 6.84 | 7.07 | 7.07 | -1.81% | 130,435 |
| Jan 29, 2026 | 6.93 | 7.28 | 6.73 | 7.20 | 7.20 | 2.42% | 86,311 |
| Jan 28, 2026 | 7.15 | 7.29 | 6.80 | 7.03 | 7.03 | -1.68% | 57,486 |
| Jan 27, 2026 | 7.13 | 7.30 | 6.62 | 7.15 | 7.15 | 2.73% | 78,357 |
| 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 |