Price Data Selection & Download
Arunjyothi Bio Ventures Share Price All Time Records & Statistics (Jun 2010 - Sep 2026)
1819 daily OHLCV records on BSE from June 2010 to Sept. 2026. For live price, key ratios and fundamentals, see ABVL share price.
Share Price All Time High
₹20.95
December 31, 2024
BSE Exchange
Share Price All Time Low
₹0.10
January 18, 2021
BSE Exchange
Highest Volume Trading Day
18,523,440
May 24, 2021 • ₹0.30
BSE Exchange
Share Price History Data (Jun 2010 - Sep 2026)
ABVL daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹4.57 | ₹4.57 | ₹3.78 | ₹4.33 | 512,512 |
| 2026-09-17 | ₹4.50 | ₹4.57 | ₹4.48 | ₹4.50 | 201,682 |
| 2026-09-16 | ₹4.55 | ₹4.64 | ₹4.51 | ₹4.53 | 94,458 |
| 2026-09-15 | ₹4.60 | ₹4.65 | ₹4.43 | ₹4.58 | 78,447 |
| 2026-09-11 | ₹4.55 | ₹4.74 | ₹4.50 | ₹4.55 | 125,346 |
| 2026-09-10 | ₹4.80 | ₹5.10 | ₹4.00 | ₹4.62 | 283,033 |
| 2026-09-09 | ₹4.73 | ₹4.99 | ₹4.61 | ₹4.84 | 241,469 |
| 2026-09-08 | ₹4.66 | ₹4.74 | ₹4.66 | ₹4.70 | 78,121 |
| 2026-09-07 | ₹4.72 | ₹4.80 | ₹4.51 | ₹4.68 | 173,078 |
| 2026-09-04 | ₹4.78 | ₹4.78 | ₹4.74 | ₹4.76 | 62,855 |
| 2026-09-03 | ₹4.75 | ₹4.84 | ₹4.70 | ₹4.73 | 106,297 |
| 2026-09-02 | ₹4.80 | ₹4.91 | ₹4.70 | ₹4.74 | 79,128 |
| 2026-09-01 | ₹4.75 | ₹5.08 | ₹4.71 | ₹4.84 | 100,883 |
| 2026-08-31 | ₹4.83 | ₹4.83 | ₹4.64 | ₹4.72 | 257,237 |
| 2026-08-28 | ₹4.83 | ₹4.89 | ₹4.78 | ₹4.83 | 197,889 |
| 2026-08-27 | ₹4.98 | ₹5.05 | ₹4.85 | ₹4.90 | 221,717 |
| 2026-08-26 | ₹5.04 | ₹5.08 | ₹4.84 | ₹4.98 | 290,991 |
| 2026-08-25 | ₹5.01 | ₹5.11 | ₹5.00 | ₹5.03 | 102,123 |
| 2026-08-24 | ₹4.99 | ₹5.10 | ₹4.99 | ₹5.01 | 190,682 |
| 2026-08-21 | ₹5.00 | ₹5.17 | ₹5.00 | ₹5.04 | 103,969 |
| 2026-08-20 | ₹5.00 | ₹5.20 | ₹4.80 | ₹5.01 | 180,169 |
| 2026-08-19 | ₹5.10 | ₹5.17 | ₹4.99 | ₹5.03 | 218,656 |
| 2026-08-18 | ₹5.06 | ₹5.20 | ₹5.06 | ₹5.18 | 80,920 |
| 2026-08-17 | ₹5.08 | ₹5.17 | ₹5.08 | ₹5.09 | 151,643 |
| 2026-08-14 | ₹5.28 | ₹5.28 | ₹5.00 | ₹5.15 | 187,140 |
| 2026-08-13 | ₹5.23 | ₹5.54 | ₹5.10 | ₹5.15 | 504,104 |
| 2026-08-12 | ₹5.12 | ₹5.22 | ₹5.12 | ₹5.13 | 129,255 |
| 2026-08-11 | ₹5.12 | ₹5.24 | ₹5.12 | ₹5.16 | 175,745 |
| 2026-08-10 | ₹5.06 | ₹5.22 | ₹5.06 | ₹5.12 | 228,805 |
| 2026-08-07 | ₹5.15 | ₹5.24 | ₹5.15 | ₹5.19 | 69,648 |
| 2026-08-06 | ₹5.24 | ₹5.24 | ₹5.00 | ₹5.18 | 188,278 |
| 2026-08-05 | ₹5.10 | ₹5.28 | ₹5.10 | ₹5.17 | 116,260 |
| 2026-08-04 | ₹5.28 | ₹5.30 | ₹5.16 | ₹5.20 | 80,546 |
| 2026-08-03 | ₹5.18 | ₹5.29 | ₹5.11 | ₹5.22 | 66,750 |
| 2026-07-31 | ₹5.17 | ₹5.25 | ₹5.07 | ₹5.18 | 96,368 |
| 2026-07-30 | ₹5.16 | ₹5.20 | ₹5.05 | ₹5.14 | 96,106 |
| 2026-07-29 | ₹5.16 | ₹5.20 | ₹5.00 | ₹5.16 | 296,880 |
| 2026-07-28 | ₹5.25 | ₹5.25 | ₹5.08 | ₹5.15 | 160,044 |
| 2026-07-27 | ₹5.31 | ₹5.40 | ₹5.22 | ₹5.25 | 169,726 |
| 2026-07-24 | ₹5.41 | ₹5.41 | ₹5.13 | ₹5.30 | 110,761 |
| 2026-07-23 | ₹5.49 | ₹5.49 | ₹5.32 | ₹5.41 | 134,762 |
| 2026-07-22 | ₹5.35 | ₹5.50 | ₹5.35 | ₹5.49 | 106,537 |
| 2026-07-21 | ₹5.39 | ₹5.90 | ₹5.31 | ₹5.42 | 238,491 |
| 2026-07-20 | ₹5.53 | ₹5.53 | ₹4.98 | ₹5.39 | 245,411 |
| 2026-07-17 | ₹5.60 | ₹5.63 | ₹5.43 | ₹5.53 | 171,717 |
| 2026-07-16 | ₹5.51 | ₹5.67 | ₹5.51 | ₹5.60 | 164,341 |
| 2026-07-15 | ₹5.77 | ₹5.77 | ₹5.65 | ₹5.67 | 211,190 |
| 2026-07-14 | ₹5.80 | ₹5.81 | ₹5.62 | ₹5.65 | 227,337 |
| 2026-07-13 | ₹5.90 | ₹5.96 | ₹5.66 | ₹5.77 | 313,157 |
| 2026-07-10 | ₹6.10 | ₹6.10 | ₹5.77 | ₹5.96 | 391,836 |
| 2026-07-09 | ₹5.74 | ₹5.90 | ₹5.62 | ₹5.82 | 276,822 |
| 2026-07-08 | ₹5.80 | ₹6.25 | ₹5.55 | ₹5.74 | 357,986 |
| 2026-07-07 | ₹6.10 | ₹6.10 | ₹5.90 | ₹5.91 | 472,046 |
| 2026-07-06 | ₹5.58 | ₹6.00 | ₹5.56 | ₹5.86 | 376,592 |
| 2026-07-03 | ₹5.52 | ₹5.70 | ₹5.48 | ₹5.58 | 170,520 |
| 2026-07-02 | ₹5.60 | ₹5.60 | ₹5.44 | ₹5.51 | 253,862 |
| 2026-07-01 | ₹5.40 | ₹5.63 | ₹5.40 | ₹5.42 | 279,631 |
| 2026-06-30 | ₹5.45 | ₹5.60 | ₹5.35 | ₹5.48 | 149,929 |
| 2026-06-29 | ₹5.54 | ₹5.63 | ₹5.40 | ₹5.46 | 146,721 |
| 2026-06-25 | ₹5.54 | ₹5.74 | ₹5.53 | ₹5.65 | 224,595 |
| 2026-06-24 | ₹5.57 | ₹5.71 | ₹5.50 | ₹5.52 | 199,136 |
| 2026-06-23 | ₹5.72 | ₹5.74 | ₹5.50 | ₹5.57 | 228,081 |
| 2026-06-22 | ₹5.67 | ₹5.85 | ₹5.67 | ₹5.72 | 233,873 |
| 2026-06-19 | ₹5.70 | ₹5.84 | ₹5.70 | ₹5.78 | 189,625 |
| 2026-06-18 | ₹5.72 | ₹5.94 | ₹5.72 | ₹5.77 | 248,446 |
| 2026-06-17 | ₹6.00 | ₹6.00 | ₹5.55 | ₹5.84 | 181,048 |
| 2026-06-16 | ₹6.00 | ₹6.00 | ₹5.70 | ₹5.87 | 370,076 |
| 2026-06-15 | ₹5.85 | ₹6.05 | ₹5.75 | ₹5.86 | 341,741 |
| 2026-06-12 | ₹5.97 | ₹6.00 | ₹5.40 | ₹5.73 | 469,959 |
| 2026-06-11 | ₹6.25 | ₹6.25 | ₹5.60 | ₹5.75 | 439,101 |
| 2026-06-10 | ₹5.86 | ₹6.19 | ₹5.71 | ₹6.08 | 833,560 |
| 2026-06-09 | ₹5.16 | ₹5.67 | ₹5.16 | ₹5.63 | 501,546 |
| 2026-06-08 | ₹5.25 | ₹5.40 | ₹5.02 | ₹5.16 | 241,889 |
| 2026-06-05 | ₹5.12 | ₹5.48 | ₹5.07 | ₹5.29 | 230,313 |
| 2026-06-04 | ₹5.15 | ₹5.23 | ₹5.05 | ₹5.11 | 600,707 |
| 2026-06-03 | ₹5.44 | ₹5.44 | ₹5.20 | ₹5.25 | 419,147 |
| 2026-06-02 | ₹5.39 | ₹5.48 | ₹5.32 | ₹5.39 | 268,999 |
| 2026-06-01 | ₹5.60 | ₹5.60 | ₹5.38 | ₹5.40 | 493,518 |
| 2026-05-29 | ₹5.52 | ₹5.68 | ₹5.50 | ₹5.59 | 257,226 |
| 2026-05-27 | ₹5.64 | ₹5.69 | ₹5.45 | ₹5.53 | 712,595 |
| 2026-05-26 | ₹5.58 | ₹5.64 | ₹5.50 | ₹5.60 | 492,701 |
| 2026-05-25 | ₹5.70 | ₹5.72 | ₹5.55 | ₹5.58 | 562,459 |
| 2026-05-22 | ₹5.79 | ₹5.79 | ₹5.54 | ₹5.70 | 350,295 |
| 2026-05-21 | ₹5.79 | ₹5.85 | ₹5.50 | ₹5.71 | 437,273 |
| 2026-05-20 | ₹5.74 | ₹5.98 | ₹5.55 | ₹5.68 | 572,964 |
| 2026-05-19 | ₹5.85 | ₹5.99 | ₹5.73 | ₹5.84 | 286,077 |
| 2026-05-18 | ₹5.71 | ₹5.98 | ₹5.71 | ₹5.85 | 386,790 |
| 2026-05-15 | ₹6.18 | ₹6.18 | ₹5.80 | ₹6.01 | 372,929 |
| 2026-05-14 | ₹5.90 | ₹6.20 | ₹5.90 | ₹6.05 | 769,586 |
| 2026-05-13 | ₹5.93 | ₹6.22 | ₹5.64 | ₹6.15 | 878,053 |
| 2026-05-12 | ₹6.01 | ₹6.40 | ₹5.90 | ₹5.93 | 1,384,826 |
| 2026-05-11 | ₹6.21 | ₹6.21 | ₹6.21 | ₹6.21 | 453,218 |
| 2026-05-08 | ₹7.17 | ₹7.17 | ₹6.53 | ₹6.53 | 1,972,817 |
| 2026-05-07 | ₹6.87 | ₹6.87 | ₹6.87 | ₹6.87 | 898,326 |
| 2026-05-06 | ₹5.93 | ₹6.55 | ₹5.93 | ₹6.55 | 1,577,604 |
| 2026-05-05 | ₹6.24 | ₹6.24 | ₹6.24 | ₹6.24 | 465,126 |
| 2026-05-04 | ₹6.56 | ₹6.56 | ₹6.56 | ₹6.56 | 198,840 |
| 2026-04-30 | ₹6.90 | ₹6.90 | ₹6.90 | ₹6.90 | 217,904 |
| 2026-04-29 | ₹7.26 | ₹7.26 | ₹7.26 | ₹7.26 | 208,936 |
| 2026-04-28 | ₹7.64 | ₹7.64 | ₹7.64 | ₹7.64 | 130,080 |
| 2026-04-27 | ₹8.04 | ₹8.04 | ₹8.04 | ₹8.04 | 131,822 |
| 2026-04-24 | ₹8.46 | ₹8.46 | ₹8.46 | ₹8.46 | 89,794 |
| 2026-04-23 | ₹8.90 | ₹8.90 | ₹8.90 | ₹8.90 | 103,489 |
| 2026-04-22 | ₹9.36 | ₹9.36 | ₹9.36 | ₹9.36 | 149,921 |
| 2026-04-21 | ₹9.85 | ₹9.85 | ₹9.85 | ₹9.85 | 166,334 |
| 2026-04-20 | ₹10.90 | ₹10.96 | ₹10.36 | ₹10.36 | 1,154,271 |
| 2026-04-17 | ₹10.83 | ₹10.99 | ₹10.62 | ₹10.90 | 3,825,572 |
| 2026-04-16 | ₹10.40 | ₹10.69 | ₹10.30 | ₹10.62 | 5,351,731 |
| 2026-04-15 | ₹10.20 | ₹10.30 | ₹10.05 | ₹10.23 | 6,844,340 |
| 2026-04-13 | ₹9.34 | ₹10.05 | ₹9.31 | ₹9.84 | 5,088,139 |
| 2026-04-10 | ₹9.25 | ₹9.37 | ₹9.04 | ₹9.31 | 5,612,744 |
| 2026-04-09 | ₹9.04 | ₹9.09 | ₹8.00 | ₹8.96 | 6,703,733 |
| 2026-04-08 | ₹8.19 | ₹9.35 | ₹8.10 | ₹8.52 | 5,904,714 |
| 2026-04-07 | ₹7.36 | ₹7.90 | ₹7.30 | ₹7.89 | 3,410,126 |
| 2026-04-06 | ₹6.75 | ₹7.20 | ₹6.70 | ₹7.19 | 4,093,211 |
| 2026-04-02 | ₹6.52 | ₹6.67 | ₹6.30 | ₹6.55 | 1,516,763 |
| 2026-04-01 | ₹6.59 | ₹7.00 | ₹6.20 | ₹6.91 | 724,405 |
| 2026-03-30 | ₹6.55 | ₹6.85 | ₹5.67 | ₹6.43 | 890,936 |
| 2026-03-27 | ₹6.09 | ₹6.70 | ₹6.04 | ₹6.29 | 955,598 |
| 2026-03-25 | ₹6.75 | ₹7.08 | ₹6.15 | ₹6.25 | 632,946 |
| 2026-03-24 | ₹7.99 | ₹7.99 | ₹6.73 | ₹6.83 | 1,074,570 |
| 2026-03-23 | ₹7.03 | ₹7.50 | ₹6.56 | ₹7.47 | 416,219 |
| 2026-03-20 | ₹7.07 | ₹7.38 | ₹6.53 | ₹7.01 | 70,199 |
| 2026-03-19 | ₹7.41 | ₹8.38 | ₹7.04 | ₹7.07 | 202,939 |
| 2026-03-18 | ₹7.48 | ₹7.83 | ₹7.48 | ₹7.82 | 664,464 |
| 2026-03-17 | ₹6.74 | ₹7.27 | ₹6.51 | ₹7.12 | 176,671 |
| 2026-03-16 | ₹6.69 | ₹7.00 | ₹6.37 | ₹6.61 | 124,809 |
| 2026-03-13 | ₹7.01 | ₹7.20 | ₹6.43 | ₹6.57 | 215,884 |
| 2026-03-12 | ₹7.22 | ₹7.22 | ₹6.36 | ₹7.14 | 343,221 |
| 2026-03-11 | ₹7.55 | ₹7.75 | ₹6.77 | ₹7.06 | 222,209 |
| 2026-03-10 | ₹7.72 | ₹7.90 | ₹7.45 | ₹7.52 | 235,476 |
| 2026-03-09 | ₹7.82 | ₹8.00 | ₹7.40 | ₹7.90 | 467,899 |
| 2026-03-06 | ₹7.59 | ₹8.00 | ₹6.96 | ₹7.85 | 462,786 |
| 2026-03-05 | ₹7.89 | ₹7.89 | ₹7.30 | ₹7.37 | 176,833 |
| 2026-03-04 | ₹7.23 | ₹7.99 | ₹7.23 | ₹7.83 | 320,074 |
| 2026-03-02 | ₹8.00 | ₹8.20 | ₹7.26 | ₹7.99 | 1,172,906 |
| 2026-02-27 | ₹7.63 | ₹8.10 | ₹7.15 | ₹7.96 | 669,315 |
| 2026-02-26 | ₹7.77 | ₹7.91 | ₹7.28 | ₹7.44 | 275,853 |
| 2026-02-25 | ₹7.83 | ₹7.83 | ₹7.13 | ₹7.51 | 268,452 |
| 2026-02-24 | ₹7.81 | ₹7.95 | ₹7.28 | ₹7.74 | 87,811 |
| 2026-02-23 | ₹7.42 | ₹7.73 | ₹7.00 | ₹7.67 | 491,858 |
| 2026-02-20 | ₹7.44 | ₹7.79 | ₹6.56 | ₹7.42 | 296,805 |
| 2026-02-19 | ₹7.21 | ₹7.45 | ₹7.06 | ₹7.23 | 33,282 |
| 2026-02-18 | ₹7.50 | ₹7.57 | ₹6.85 | ₹7.25 | 58,471 |
| 2026-02-17 | ₹7.94 | ₹7.94 | ₹7.27 | ₹7.47 | 144,080 |
| 2026-02-16 | ₹7.99 | ₹7.99 | ₹7.56 | ₹7.84 | 150,449 |
| 2026-02-13 | ₹7.59 | ₹7.93 | ₹7.41 | ₹7.80 | 151,533 |
| 2026-02-12 | ₹7.83 | ₹7.88 | ₹7.53 | ₹7.74 | 99,590 |
| 2026-02-11 | ₹8.00 | ₹8.00 | ₹7.61 | ₹7.99 | 157,325 |
| 2026-02-10 | ₹7.61 | ₹8.08 | ₹7.45 | ₹8.03 | 169,718 |
| 2026-02-09 | ₹8.00 | ₹8.00 | ₹7.20 | ₹7.88 | 236,411 |
| 2026-02-06 | ₹7.95 | ₹8.24 | ₹7.08 | ₹7.78 | 323,478 |
| 2026-02-05 | ₹8.03 | ₹8.03 | ₹6.64 | ₹7.50 | 371,265 |
| 2026-02-04 | ₹7.40 | ₹7.42 | ₹7.02 | ₹7.36 | 76,462 |
| 2026-02-03 | ₹7.16 | ₹7.50 | ₹6.90 | ₹7.07 | 112,824 |
| 2026-02-02 | ₹7.29 | ₹7.29 | ₹6.76 | ₹7.16 | 34,348 |
| 2026-02-01 | ₹7.21 | ₹7.42 | ₹6.72 | ₹6.98 | 982,956 |
| 2026-01-30 | ₹7.23 | ₹7.24 | ₹6.84 | ₹7.07 | 130,435 |
| 2026-01-29 | ₹6.93 | ₹7.28 | ₹6.73 | ₹7.20 | 86,311 |
| 2026-01-28 | ₹7.15 | ₹7.29 | ₹6.80 | ₹7.03 | 57,486 |
| 2026-01-27 | ₹7.13 | ₹7.30 | ₹6.62 | ₹7.15 | 78,357 |
| 2026-01-23 | ₹7.34 | ₹7.36 | ₹6.66 | ₹6.96 | 361,941 |
| 2026-01-22 | ₹7.03 | ₹7.10 | ₹6.56 | ₹7.01 | 52,006 |
| 2026-01-21 | ₹7.00 | ₹7.02 | ₹6.38 | ₹6.89 | 53,115 |
| 2026-01-20 | ₹6.49 | ₹7.17 | ₹6.49 | ₹6.71 | 146,033 |
| 2026-01-19 | ₹6.48 | ₹7.16 | ₹6.48 | ₹6.83 | 303,127 |
| 2026-01-16 | ₹6.82 | ₹6.82 | ₹6.82 | ₹6.82 | 8,715 |
| 2026-01-14 | ₹6.95 | ₹6.95 | ₹6.95 | ₹6.95 | 14,037 |
| 2026-01-13 | ₹7.09 | ₹7.09 | ₹7.09 | ₹7.09 | 21,279 |
| 2026-01-12 | ₹7.23 | ₹7.23 | ₹7.23 | ₹7.23 | 5,686 |
| 2026-01-09 | ₹7.52 | ₹7.52 | ₹7.37 | ₹7.37 | 11,169 |
| 2026-01-08 | ₹7.66 | ₹7.66 | ₹7.52 | ₹7.52 | 24,215 |
| 2026-01-07 | ₹7.67 | ₹7.67 | ₹7.67 | ₹7.67 | 14,787 |
| 2026-01-06 | ₹7.82 | ₹7.82 | ₹7.82 | ₹7.82 | 31,046 |
| 2026-01-05 | ₹7.97 | ₹7.97 | ₹7.97 | ₹7.97 | 47,836 |
| 2026-01-02 | ₹8.29 | ₹8.29 | ₹8.13 | ₹8.13 | 5,684 |
| 2026-01-01 | ₹8.40 | ₹8.40 | ₹8.29 | ₹8.29 | 25,812 |
Arunjyothi Bio Ventures Share Price Performance Analysis (Jun 2010 - Sep 2026)
ABVL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-47.77%
₹8.29 → ₹4.33
Year to Date
Price Volatility
21.01%
Medium Volatility
Year to Date
Average Daily Volume
554,631
Year to Date Average
BSE Exchange
Arunjyothi Bio Ventures Share Price History – Frequently Asked Questions
Common questions about ABVL historical data and records. Review Arunjyothi Bio Ventures price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Arunjyothi Bio Ventures (ABVL)?
The all-time high share price of Arunjyothi Bio Ventures was ₹20.95 recorded on December 31, 2024 on the BSE exchange.
What is the all-time low share price of Arunjyothi Bio Ventures (ABVL)?
The all-time low share price of Arunjyothi Bio Ventures was ₹0.1 recorded on January 18, 2021 on the BSE exchange.
How can I download ABVL historical share price data?
You can download Arunjyothi Bio Ventures 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 ABVL shares?
The highest trading volume day for Arunjyothi Bio Ventures was 18,523,440 shares traded on May 24, 2021 on the BSE exchange, with share price at ₹0.3.