Arunjyothi Bio Ventures Limited (BOM:530881)
India · Delayed Price · Currency is INR 5.58
-0.12 (-2.11%)
At close: May 25, 2026
Arunjyothi Bio Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.79 | 5.79 | 5.54 | 5.70 | 5.70 | -0.18% | 350,295 |
| May 21, 2026 | 5.79 | 5.85 | 5.50 | 5.71 | 5.71 | 0.53% | 437,273 |
| May 20, 2026 | 5.74 | 5.98 | 5.55 | 5.68 | 5.68 | -2.74% | 572,964 |
| May 19, 2026 | 5.85 | 5.99 | 5.73 | 5.84 | 5.84 | -0.17% | 286,077 |
| May 18, 2026 | 5.71 | 5.98 | 5.71 | 5.85 | 5.85 | -2.66% | 386,790 |
| May 15, 2026 | 6.18 | 6.18 | 5.80 | 6.01 | 6.01 | -0.66% | 372,929 |
| May 14, 2026 | 5.90 | 6.20 | 5.90 | 6.05 | 6.05 | -1.63% | 769,586 |
| May 13, 2026 | 5.93 | 6.22 | 5.64 | 6.15 | 6.15 | 3.71% | 878,053 |
| May 12, 2026 | 6.01 | 6.40 | 5.90 | 5.93 | 5.93 | -4.51% | 1,384,773 |
| May 11, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -4.90% | 453,218 |
| May 8, 2026 | 7.17 | 7.17 | 6.53 | 6.53 | 6.53 | -4.95% | 1,972,817 |
| May 7, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 4.89% | 898,326 |
| May 6, 2026 | 5.93 | 6.55 | 5.93 | 6.55 | 6.55 | 4.97% | 1,577,604 |
| May 5, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -4.88% | 465,126 |
| May 4, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -4.93% | 198,840 |
| Apr 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.96% | 217,904 |
| Apr 29, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -4.97% | 208,936 |
| Apr 28, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -4.98% | 130,080 |
| Apr 27, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -4.96% | 131,822 |
| Apr 24, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -4.94% | 89,794 |
| Apr 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.91% | 103,489 |
| Apr 22, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -4.97% | 149,921 |
| Apr 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -4.92% | 166,334 |
| Apr 20, 2026 | 10.90 | 10.96 | 10.36 | 10.36 | 10.36 | -4.95% | 1,154,271 |
| Apr 17, 2026 | 10.83 | 10.99 | 10.62 | 10.90 | 10.90 | 2.64% | 3,825,572 |
| Apr 16, 2026 | 10.40 | 10.69 | 10.30 | 10.62 | 10.62 | 3.81% | 5,351,731 |
| Apr 15, 2026 | 10.20 | 10.30 | 10.05 | 10.23 | 10.23 | 3.96% | 6,844,340 |
| Apr 13, 2026 | 9.34 | 10.05 | 9.31 | 9.84 | 9.84 | 5.69% | 5,088,139 |
| Apr 10, 2026 | 9.25 | 9.37 | 9.04 | 9.31 | 9.31 | 3.91% | 5,612,744 |
| Apr 9, 2026 | 9.04 | 9.09 | 8.00 | 8.96 | 8.96 | 5.16% | 6,703,733 |
| Apr 8, 2026 | 8.19 | 9.35 | 8.10 | 8.52 | 8.52 | 7.98% | 5,904,714 |
| Apr 7, 2026 | 7.36 | 7.90 | 7.30 | 7.89 | 7.89 | 9.74% | 3,410,126 |
| Apr 6, 2026 | 6.75 | 7.20 | 6.70 | 7.19 | 7.19 | 9.77% | 4,093,211 |
| Apr 2, 2026 | 6.52 | 6.67 | 6.30 | 6.55 | 6.55 | -5.21% | 1,516,763 |
| Apr 1, 2026 | 6.59 | 7.00 | 6.20 | 6.91 | 6.91 | 7.47% | 724,405 |
| Mar 30, 2026 | 6.55 | 6.85 | 5.67 | 6.43 | 6.43 | 2.23% | 890,936 |
| Mar 27, 2026 | 6.09 | 6.70 | 6.04 | 6.29 | 6.29 | 0.64% | 955,598 |
| Mar 25, 2026 | 6.75 | 7.08 | 6.15 | 6.25 | 6.25 | -8.49% | 632,946 |
| Mar 24, 2026 | 7.99 | 7.99 | 6.73 | 6.83 | 6.83 | -8.57% | 1,074,570 |
| Mar 23, 2026 | 7.03 | 7.50 | 6.56 | 7.47 | 7.47 | 6.56% | 416,219 |
| Mar 20, 2026 | 7.07 | 7.38 | 6.53 | 7.01 | 7.01 | -0.85% | 70,199 |
| Mar 19, 2026 | 7.41 | 8.38 | 7.04 | 7.07 | 7.07 | -9.59% | 202,939 |
| Mar 18, 2026 | 7.48 | 7.83 | 7.48 | 7.82 | 7.82 | 9.83% | 664,464 |
| Mar 17, 2026 | 6.74 | 7.27 | 6.51 | 7.12 | 7.12 | 7.72% | 176,611 |
| Mar 16, 2026 | 6.69 | 7.00 | 6.37 | 6.61 | 6.61 | 0.61% | 124,809 |
| Mar 13, 2026 | 7.01 | 7.20 | 6.43 | 6.57 | 6.57 | -7.98% | 215,884 |
| Mar 12, 2026 | 7.22 | 7.22 | 6.36 | 7.14 | 7.14 | 1.13% | 343,221 |
| Mar 11, 2026 | 7.55 | 7.75 | 6.77 | 7.06 | 7.06 | -6.12% | 222,209 |
| Mar 10, 2026 | 7.72 | 7.90 | 7.45 | 7.52 | 7.52 | -4.81% | 235,476 |
| Mar 9, 2026 | 7.82 | 8.00 | 7.40 | 7.90 | 7.90 | 0.64% | 467,899 |