Arunjyothi Bio Ventures Limited (BOM:530881)
India · Delayed Price · Currency is INR 4.730
-0.010 (-0.21%)
At close: Sep 3, 2026
Arunjyothi Bio Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.78 | 4.78 | 4.74 | 4.76 | 4.76 | 0.63% | 62,855 |
| Sep 3, 2026 | 4.75 | 4.84 | 4.70 | 4.73 | 4.73 | -0.21% | 106,297 |
| Sep 2, 2026 | 4.80 | 4.91 | 4.70 | 4.74 | 4.74 | -2.07% | 79,128 |
| Sep 1, 2026 | 4.75 | 5.08 | 4.71 | 4.84 | 4.84 | 2.54% | 100,883 |
| Aug 31, 2026 | 4.83 | 4.83 | 4.64 | 4.72 | 4.72 | -2.28% | 257,237 |
| Aug 28, 2026 | 4.83 | 4.89 | 4.78 | 4.83 | 4.83 | -1.43% | 197,889 |
| Aug 27, 2026 | 4.98 | 5.05 | 4.85 | 4.90 | 4.90 | -1.61% | 221,717 |
| Aug 26, 2026 | 5.04 | 5.08 | 4.84 | 4.98 | 4.98 | -0.99% | 290,991 |
| Aug 25, 2026 | 5.01 | 5.11 | 5.00 | 5.03 | 5.03 | 0.40% | 102,123 |
| Aug 24, 2026 | 4.99 | 5.10 | 4.99 | 5.01 | 5.01 | -0.60% | 190,682 |
| Aug 21, 2026 | 5.00 | 5.17 | 5.00 | 5.04 | 5.04 | 0.60% | 103,969 |
| Aug 20, 2026 | 5.00 | 5.20 | 4.80 | 5.01 | 5.01 | -0.40% | 180,169 |
| Aug 19, 2026 | 5.10 | 5.17 | 4.99 | 5.03 | 5.03 | -2.90% | 218,656 |
| Aug 18, 2026 | 5.06 | 5.20 | 5.06 | 5.18 | 5.18 | 1.77% | 80,920 |
| Aug 17, 2026 | 5.08 | 5.17 | 5.08 | 5.09 | 5.09 | -1.17% | 151,643 |
| Aug 14, 2026 | 5.28 | 5.28 | 5.00 | 5.15 | 5.15 | - | 187,140 |
| Aug 13, 2026 | 5.23 | 5.54 | 5.10 | 5.15 | 5.15 | 0.39% | 504,104 |
| Aug 12, 2026 | 5.12 | 5.22 | 5.12 | 5.13 | 5.13 | -0.58% | 129,255 |
| Aug 11, 2026 | 5.12 | 5.24 | 5.12 | 5.16 | 5.16 | 0.78% | 175,745 |
| Aug 10, 2026 | 5.06 | 5.22 | 5.06 | 5.12 | 5.12 | -1.35% | 228,805 |
| Aug 7, 2026 | 5.15 | 5.24 | 5.15 | 5.19 | 5.19 | 0.19% | 69,648 |
| Aug 6, 2026 | 5.24 | 5.24 | 5.00 | 5.18 | 5.18 | 0.19% | 188,278 |
| Aug 5, 2026 | 5.10 | 5.28 | 5.10 | 5.17 | 5.17 | -0.58% | 116,260 |
| Aug 4, 2026 | 5.28 | 5.30 | 5.16 | 5.20 | 5.20 | -0.38% | 80,546 |
| Aug 3, 2026 | 5.18 | 5.29 | 5.11 | 5.22 | 5.22 | 0.77% | 66,750 |
| Jul 31, 2026 | 5.17 | 5.25 | 5.07 | 5.18 | 5.18 | 0.78% | 96,368 |
| Jul 30, 2026 | 5.16 | 5.20 | 5.05 | 5.14 | 5.14 | -0.39% | 96,106 |
| Jul 29, 2026 | 5.16 | 5.20 | 5.00 | 5.16 | 5.16 | 0.19% | 296,880 |
| Jul 28, 2026 | 5.25 | 5.25 | 5.08 | 5.15 | 5.15 | -1.90% | 160,044 |
| Jul 27, 2026 | 5.31 | 5.40 | 5.22 | 5.25 | 5.25 | -0.94% | 169,726 |
| Jul 24, 2026 | 5.41 | 5.41 | 5.13 | 5.30 | 5.30 | -2.03% | 110,761 |
| Jul 23, 2026 | 5.49 | 5.49 | 5.32 | 5.41 | 5.41 | -1.46% | 134,762 |
| Jul 22, 2026 | 5.35 | 5.50 | 5.35 | 5.49 | 5.49 | 1.29% | 106,537 |
| Jul 21, 2026 | 5.39 | 5.90 | 5.31 | 5.42 | 5.42 | 0.56% | 238,491 |
| Jul 20, 2026 | 5.53 | 5.53 | 4.98 | 5.39 | 5.39 | -2.53% | 245,411 |
| Jul 17, 2026 | 5.60 | 5.63 | 5.43 | 5.53 | 5.53 | -1.25% | 171,717 |
| Jul 16, 2026 | 5.51 | 5.67 | 5.51 | 5.60 | 5.60 | -1.23% | 164,341 |
| Jul 15, 2026 | 5.77 | 5.77 | 5.65 | 5.67 | 5.67 | 0.35% | 211,190 |
| Jul 14, 2026 | 5.80 | 5.81 | 5.62 | 5.65 | 5.65 | -2.08% | 227,337 |
| Jul 13, 2026 | 5.90 | 5.96 | 5.66 | 5.77 | 5.77 | -3.19% | 313,157 |
| Jul 10, 2026 | 6.10 | 6.10 | 5.77 | 5.96 | 5.96 | 2.41% | 391,836 |
| Jul 9, 2026 | 5.74 | 5.90 | 5.62 | 5.82 | 5.82 | 1.39% | 276,822 |
| Jul 8, 2026 | 5.80 | 6.25 | 5.55 | 5.74 | 5.74 | -2.88% | 357,986 |
| Jul 7, 2026 | 6.10 | 6.10 | 5.90 | 5.91 | 5.91 | 0.85% | 472,046 |
| Jul 6, 2026 | 5.58 | 6.00 | 5.56 | 5.86 | 5.86 | 5.02% | 376,592 |
| Jul 3, 2026 | 5.52 | 5.70 | 5.48 | 5.58 | 5.58 | 1.27% | 170,520 |
| Jul 2, 2026 | 5.60 | 5.60 | 5.44 | 5.51 | 5.51 | 1.66% | 253,862 |
| Jul 1, 2026 | 5.40 | 5.63 | 5.40 | 5.42 | 5.42 | -1.09% | 279,631 |
| Jun 30, 2026 | 5.45 | 5.60 | 5.35 | 5.48 | 5.48 | 0.37% | 149,929 |
| Jun 29, 2026 | 5.54 | 5.63 | 5.40 | 5.46 | 5.46 | -3.36% | 146,721 |