Price Data Selection & Download
Aruna Hotels Share Price All Time Records & Statistics (Mar 2018 - May 2026)
1783 daily OHLCV records on BSE from March 2018 to May 2026. Compare with ARUNAHTEL DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹24.58
June 14, 2023
BSE Exchange
Share Price All Time Low
₹2.40
April 20, 2021
BSE Exchange
Highest Volume Trading Day
726,924
January 11, 2024 • ₹22.30
BSE Exchange
Share Price History Data (Mar 2018 - May 2026)
ARUNAHTEL daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹8.41 | ₹8.41 | ₹8.03 | ₹8.38 | 5,661 |
| 2026-05-26 | ₹8.50 | ₹8.72 | ₹8.05 | ₹8.41 | 4,168 |
| 2026-05-25 | ₹8.85 | ₹8.85 | ₹8.16 | ₹8.21 | 7,895 |
| 2026-05-22 | ₹8.23 | ₹8.77 | ₹8.23 | ₹8.40 | 1,352 |
| 2026-05-21 | ₹8.89 | ₹8.89 | ₹8.23 | ₹8.48 | 8,001 |
| 2026-05-20 | ₹8.40 | ₹8.49 | ₹8.40 | ₹8.45 | 1,143 |
| 2026-05-19 | ₹8.85 | ₹8.85 | ₹8.21 | ₹8.49 | 1,212 |
| 2026-05-18 | ₹8.95 | ₹8.95 | ₹8.20 | ₹8.40 | 94 |
| 2026-05-15 | ₹8.56 | ₹8.77 | ₹8.14 | ₹8.68 | 2,521 |
| 2026-05-14 | ₹8.50 | ₹8.80 | ₹8.00 | ₹8.09 | 1,466 |
| 2026-05-13 | ₹8.75 | ₹8.75 | ₹8.11 | ₹8.11 | 606 |
| 2026-05-12 | ₹8.85 | ₹8.85 | ₹8.13 | ₹8.17 | 3,233 |
| 2026-05-11 | ₹8.30 | ₹8.85 | ₹7.71 | ₹8.75 | 3,500 |
| 2026-05-08 | ₹8.65 | ₹8.95 | ₹8.22 | ₹8.30 | 8,270 |
| 2026-05-07 | ₹8.95 | ₹8.95 | ₹8.11 | ₹8.35 | 5,167 |
| 2026-05-06 | ₹8.50 | ₹8.90 | ₹8.45 | ₹8.84 | 5,791 |
| 2026-05-05 | ₹8.44 | ₹8.60 | ₹8.30 | ₹8.50 | 19,404 |
| 2026-05-04 | ₹8.49 | ₹8.49 | ₹7.81 | ₹7.96 | 6,466 |
| 2026-04-30 | ₹8.45 | ₹8.49 | ₹8.21 | ₹8.49 | 4,138 |
| 2026-04-29 | ₹8.44 | ₹8.49 | ₹8.07 | ₹8.24 | 2,543 |
| 2026-04-28 | ₹8.50 | ₹8.54 | ₹8.21 | ₹8.36 | 1,980 |
| 2026-04-27 | ₹8.39 | ₹8.45 | ₹7.82 | ₹8.39 | 18,252 |
| 2026-04-24 | ₹8.30 | ₹8.33 | ₹8.00 | ₹8.33 | 7,987 |
| 2026-04-23 | ₹8.40 | ₹8.40 | ₹7.63 | ₹8.12 | 2,202 |
| 2026-04-22 | ₹8.39 | ₹8.39 | ₹8.04 | ₹8.24 | 3,646 |
| 2026-04-21 | ₹8.23 | ₹8.44 | ₹7.76 | ₹7.90 | 6,587 |
| 2026-04-20 | ₹8.20 | ₹8.25 | ₹8.15 | ₹8.15 | 2,413 |
| 2026-04-17 | ₹8.20 | ₹8.20 | ₹7.93 | ₹8.10 | 5,086 |
| 2026-04-16 | ₹8.20 | ₹8.20 | ₹7.90 | ₹8.08 | 3,528 |
| 2026-04-15 | ₹7.99 | ₹8.20 | ₹7.96 | ₹8.11 | 19,564 |
| 2026-04-13 | ₹8.00 | ₹8.10 | ₹7.50 | ₹7.81 | 4,939 |
| 2026-04-10 | ₹7.90 | ₹8.21 | ₹7.46 | ₹8.01 | 3,780 |
| 2026-04-09 | ₹7.85 | ₹7.97 | ₹7.40 | ₹7.77 | 1,685 |
| 2026-04-08 | ₹7.79 | ₹7.98 | ₹7.27 | ₹7.71 | 7,791 |
| 2026-04-07 | ₹7.80 | ₹7.80 | ₹7.32 | ₹7.74 | 1,170 |
| 2026-04-06 | ₹8.19 | ₹8.19 | ₹7.45 | ₹7.64 | 2,533 |
| 2026-04-02 | ₹7.40 | ₹7.40 | ₹7.00 | ₹7.30 | 4,341 |
| 2026-04-01 | ₹7.26 | ₹7.58 | ₹7.07 | ₹7.12 | 30,609 |
| 2026-03-30 | ₹7.40 | ₹7.40 | ₹7.07 | ₹7.26 | 47,224 |
| 2026-03-27 | ₹7.35 | ₹7.35 | ₹7.06 | ₹7.22 | 27,991 |
| 2026-03-25 | ₹7.37 | ₹7.37 | ₹6.95 | ₹7.10 | 7,191 |
| 2026-03-24 | ₹7.96 | ₹7.96 | ₹6.46 | ₹7.13 | 28,524 |
| 2026-03-23 | ₹7.90 | ₹7.98 | ₹7.40 | ₹7.80 | 9,106 |
| 2026-03-20 | ₹7.87 | ₹7.98 | ₹7.11 | ₹7.90 | 5,689 |
| 2026-03-19 | ₹7.80 | ₹7.80 | ₹7.51 | ₹7.79 | 4,326 |
| 2026-03-18 | ₹7.79 | ₹7.79 | ₹7.41 | ₹7.69 | 1,427 |
| 2026-03-17 | ₹7.82 | ₹7.82 | ₹7.15 | ₹7.75 | 4,318 |
| 2026-03-16 | ₹7.94 | ₹7.94 | ₹7.26 | ₹7.28 | 1,373 |
| 2026-03-13 | ₹7.88 | ₹7.98 | ₹7.12 | ₹7.38 | 17,215 |
| 2026-03-12 | ₹7.30 | ₹8.00 | ₹7.00 | ₹7.50 | 35,036 |
| 2026-03-11 | ₹7.06 | ₹7.48 | ₹6.91 | ₹7.42 | 26,393 |
| 2026-03-10 | ₹7.30 | ₹7.30 | ₹6.73 | ₹7.03 | 12,301 |
| 2026-03-09 | ₹7.20 | ₹7.69 | ₹7.15 | ₹7.20 | 15,872 |
| 2026-03-06 | ₹7.59 | ₹7.59 | ₹7.20 | ₹7.27 | 13,623 |
| 2026-03-05 | ₹8.18 | ₹8.18 | ₹6.52 | ₹7.23 | 49,497 |
| 2026-03-04 | ₹8.47 | ₹8.47 | ₹7.31 | ₹8.10 | 9,324 |
| 2026-03-02 | ₹7.90 | ₹7.90 | ₹7.67 | ₹7.84 | 6,243 |
| 2026-02-27 | ₹8.05 | ₹8.19 | ₹7.51 | ₹7.67 | 15,690 |
| 2026-02-26 | ₹7.80 | ₹8.37 | ₹7.80 | ₹8.09 | 12,736 |
| 2026-02-25 | ₹8.68 | ₹8.79 | ₹7.72 | ₹7.77 | 10,581 |
| 2026-02-24 | ₹7.71 | ₹8.31 | ₹7.71 | ₹8.00 | 10,744 |
| 2026-02-23 | ₹8.41 | ₹8.41 | ₹7.70 | ₹7.79 | 15,785 |
| 2026-02-20 | ₹8.10 | ₹8.29 | ₹7.35 | ₹7.70 | 9,531 |
| 2026-02-19 | ₹8.55 | ₹8.55 | ₹8.01 | ₹8.02 | 5,648 |
| 2026-02-18 | ₹8.16 | ₹8.39 | ₹8.15 | ₹8.39 | 1,496 |
| 2026-02-17 | ₹8.44 | ₹8.44 | ₹7.75 | ₹8.16 | 4,493 |
| 2026-02-16 | ₹8.48 | ₹8.49 | ₹8.10 | ₹8.20 | 930 |
| 2026-02-13 | ₹8.49 | ₹8.49 | ₹8.01 | ₹8.48 | 1,732 |
| 2026-02-12 | ₹8.20 | ₹8.44 | ₹8.10 | ₹8.30 | 5,326 |
| 2026-02-11 | ₹8.51 | ₹8.51 | ₹8.20 | ₹8.25 | 3,303 |
| 2026-02-10 | ₹8.55 | ₹8.55 | ₹8.10 | ₹8.43 | 4,221 |
| 2026-02-09 | ₹8.08 | ₹8.49 | ₹7.56 | ₹8.32 | 2,670 |
| 2026-02-06 | ₹8.08 | ₹8.08 | ₹8.03 | ₹8.04 | 1,400 |
| 2026-02-05 | ₹8.00 | ₹8.47 | ₹7.72 | ₹8.18 | 7,391 |
| 2026-02-04 | ₹8.45 | ₹8.45 | ₹7.53 | ₹7.72 | 17,888 |
| 2026-02-03 | ₹7.50 | ₹8.50 | ₹7.33 | ₹8.25 | 143,686 |
| 2026-02-02 | ₹7.22 | ₹7.80 | ₹7.22 | ₹7.53 | 6,499 |
| 2026-02-01 | ₹7.48 | ₹8.40 | ₹6.60 | ₹7.30 | 18,946 |
| 2026-01-30 | ₹7.60 | ₹7.60 | ₹6.42 | ₹7.05 | 36,048 |
| 2026-01-29 | ₹7.08 | ₹7.47 | ₹6.91 | ₹7.44 | 10,311 |
| 2026-01-28 | ₹7.23 | ₹7.50 | ₹7.04 | ₹7.08 | 9,285 |
| 2026-01-27 | ₹7.77 | ₹7.77 | ₹7.18 | ₹7.25 | 6,398 |
| 2026-01-23 | ₹7.96 | ₹7.96 | ₹7.00 | ₹7.20 | 28,613 |
| 2026-01-22 | ₹8.22 | ₹8.22 | ₹7.14 | ₹7.23 | 12,782 |
| 2026-01-21 | ₹8.51 | ₹8.51 | ₹6.50 | ₹7.27 | 48,950 |
| 2026-01-20 | ₹8.24 | ₹8.51 | ₹7.70 | ₹7.83 | 12,405 |
| 2026-01-19 | ₹8.49 | ₹8.68 | ₹8.21 | ₹8.23 | 1,263 |
| 2026-01-16 | ₹8.90 | ₹8.90 | ₹8.16 | ₹8.49 | 5,544 |
| 2026-01-14 | ₹8.40 | ₹8.57 | ₹8.07 | ₹8.53 | 1,770 |
| 2026-01-13 | ₹8.31 | ₹8.59 | ₹8.30 | ₹8.57 | 2,415 |
| 2026-01-12 | ₹8.60 | ₹8.60 | ₹8.22 | ₹8.35 | 2,390 |
| 2026-01-09 | ₹8.75 | ₹8.75 | ₹8.20 | ₹8.38 | 6,342 |
| 2026-01-08 | ₹8.55 | ₹8.55 | ₹8.30 | ₹8.53 | 1,204 |
| 2026-01-07 | ₹8.22 | ₹8.90 | ₹8.22 | ₹8.68 | 16,048 |
| 2026-01-06 | ₹8.48 | ₹8.88 | ₹8.00 | ₹8.22 | 14,754 |
| 2026-01-05 | ₹8.84 | ₹8.89 | ₹8.41 | ₹8.46 | 1,653 |
| 2026-01-02 | ₹8.58 | ₹8.90 | ₹8.27 | ₹8.84 | 11,251 |
| 2026-01-01 | ₹8.74 | ₹8.74 | ₹8.18 | ₹8.41 | 1,993 |
Aruna Hotels Share Price Performance Analysis (Mar 2018 - May 2026)
ARUNAHTEL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-0.36%
₹8.41 → ₹8.38
Year to Date
Price Volatility
6.04%
Low Volatility
Year to Date
Average Daily Volume
10,975
Year to Date Average
BSE Exchange
Aruna Hotels Share Price History – Frequently Asked Questions
Common questions about ARUNAHTEL historical data and records. Explore ARUNAHTEL Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Aruna Hotels (ARUNAHTEL)?
The all-time high share price of Aruna Hotels was ₹24.58 recorded on June 14, 2023 on the BSE exchange.
What is the all-time low share price of Aruna Hotels (ARUNAHTEL)?
The all-time low share price of Aruna Hotels was ₹2.4 recorded on April 20, 2021 on the BSE exchange.
How can I download ARUNAHTEL historical share price data?
You can download Aruna Hotels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ARUNAHTEL shares?
The highest trading volume day for Aruna Hotels was 726,924 shares traded on January 11, 2024 on the BSE exchange, with share price at ₹22.3.