Arunjyothi Bio Ventures Limited (BOM:530881)
India · Delayed Price · Currency is INR 5.30
-0.11 (-2.03%)
At close: Jul 24, 2026
Arunjyothi Bio Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 5.54 | 5.74 | 5.53 | 5.65 | 5.65 | 2.36% | 224,595 |
| Jun 24, 2026 | 5.57 | 5.71 | 5.50 | 5.52 | 5.52 | -0.90% | 199,136 |
| Jun 23, 2026 | 5.72 | 5.74 | 5.50 | 5.57 | 5.57 | -2.62% | 228,081 |
| Jun 22, 2026 | 5.67 | 5.85 | 5.67 | 5.72 | 5.72 | -1.04% | 233,873 |
| Jun 19, 2026 | 5.70 | 5.84 | 5.70 | 5.78 | 5.78 | 0.17% | 189,625 |
| Jun 18, 2026 | 5.72 | 5.94 | 5.72 | 5.77 | 5.77 | -1.20% | 248,446 |
| Jun 17, 2026 | 6.00 | 6.00 | 5.55 | 5.84 | 5.84 | -0.51% | 181,048 |
| Jun 16, 2026 | 6.00 | 6.00 | 5.70 | 5.87 | 5.87 | 0.17% | 370,076 |
| Jun 15, 2026 | 5.85 | 6.05 | 5.75 | 5.86 | 5.86 | 2.27% | 341,741 |
| Jun 12, 2026 | 5.97 | 6.00 | 5.40 | 5.73 | 5.73 | -0.35% | 469,959 |
| Jun 11, 2026 | 6.25 | 6.25 | 5.60 | 5.75 | 5.75 | -5.43% | 439,101 |
| Jun 10, 2026 | 5.86 | 6.19 | 5.71 | 6.08 | 6.08 | 7.99% | 833,560 |
| Jun 9, 2026 | 5.16 | 5.67 | 5.16 | 5.63 | 5.63 | 9.11% | 501,546 |
| Jun 8, 2026 | 5.25 | 5.40 | 5.02 | 5.16 | 5.16 | -2.46% | 241,889 |
| Jun 5, 2026 | 5.12 | 5.48 | 5.07 | 5.29 | 5.29 | 3.52% | 230,313 |
| Jun 4, 2026 | 5.15 | 5.23 | 5.05 | 5.11 | 5.11 | -2.67% | 600,707 |
| Jun 3, 2026 | 5.44 | 5.44 | 5.20 | 5.25 | 5.25 | -2.60% | 419,147 |
| Jun 2, 2026 | 5.39 | 5.48 | 5.32 | 5.39 | 5.39 | -0.19% | 268,999 |
| Jun 1, 2026 | 5.60 | 5.60 | 5.38 | 5.40 | 5.40 | -3.40% | 493,518 |
| May 29, 2026 | 5.52 | 5.68 | 5.50 | 5.59 | 5.59 | 1.08% | 257,226 |
| May 27, 2026 | 5.64 | 5.69 | 5.45 | 5.53 | 5.53 | -1.25% | 712,595 |
| May 26, 2026 | 5.58 | 5.64 | 5.50 | 5.60 | 5.60 | 0.36% | 492,701 |
| May 25, 2026 | 5.70 | 5.72 | 5.55 | 5.58 | 5.58 | -2.11% | 562,459 |
| 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 |