Price Data Selection & Download
Arigato Universe Share Price All Time Records & Statistics (Feb 2012 - Jul 2026)
1313 daily OHLCV records on BSE from Feb. 2012 to July 2026. Browse ARIGATO complete financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹119.70
January 24, 2025
BSE Exchange
Share Price All Time Low
₹6.87
June 28, 2021
BSE Exchange
Highest Volume Trading Day
200,000
May 02, 2013 • ₹12.06
BSE Exchange
Share Price History Data (Feb 2012 - Jul 2026)
ARIGATO daily open, high, low, close and volume (OHLCV) on BSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹56.08 | ₹58.88 | ₹53.30 | ₹53.30 | 267 |
| 2026-07-02 | ₹58.88 | ₹58.88 | ₹53.30 | ₹56.08 | 312 |
| 2026-07-01 | ₹56.08 | ₹56.08 | ₹54.00 | ₹56.08 | 299 |
| 2026-06-30 | ₹53.41 | ₹53.41 | ₹53.41 | ₹53.41 | 168 |
| 2026-06-29 | ₹50.87 | ₹50.87 | ₹50.87 | ₹50.87 | 503 |
| 2026-06-25 | ₹48.45 | ₹48.45 | ₹48.21 | ₹48.45 | 263 |
| 2026-06-24 | ₹47.00 | ₹49.12 | ₹45.00 | ₹46.18 | 204 |
| 2026-06-23 | ₹51.90 | ₹51.90 | ₹47.00 | ₹47.00 | 306 |
| 2026-06-22 | ₹45.00 | ₹49.46 | ₹45.00 | ₹49.46 | 550 |
| 2026-06-19 | ₹47.11 | ₹47.11 | ₹47.11 | ₹47.11 | 330 |
| 2026-06-18 | ₹50.90 | ₹50.91 | ₹46.12 | ₹47.11 | 1,361 |
| 2026-06-17 | ₹47.50 | ₹52.50 | ₹47.50 | ₹48.50 | 2,513 |
| 2026-06-16 | ₹53.21 | ₹53.21 | ₹50.00 | ₹50.00 | 1,004 |
| 2026-06-15 | ₹50.60 | ₹55.92 | ₹50.60 | ₹50.68 | 1,198 |
| 2026-06-12 | ₹53.47 | ₹53.47 | ₹53.21 | ₹53.26 | 15 |
| 2026-06-11 | ₹56.00 | ₹57.99 | ₹53.21 | ₹53.21 | 34 |
| 2026-06-10 | ₹56.00 | ₹56.00 | ₹56.00 | ₹56.00 | 201 |
| 2026-06-09 | ₹56.32 | ₹56.34 | ₹56.32 | ₹56.33 | 126 |
| 2026-06-08 | ₹62.40 | ₹62.40 | ₹59.28 | ₹59.28 | 110 |
| 2026-06-05 | ₹62.40 | ₹62.40 | ₹62.40 | ₹62.40 | 1 |
| 2026-06-04 | ₹55.12 | ₹60.92 | ₹55.12 | ₹59.69 | 1,269 |
| 2026-06-03 | ₹57.00 | ₹59.60 | ₹56.58 | ₹58.02 | 1,368 |
| 2026-06-02 | ₹60.70 | ₹60.70 | ₹55.10 | ₹59.55 | 162 |
| 2026-06-01 | ₹63.80 | ₹63.80 | ₹57.76 | ₹57.93 | 1,408 |
| 2026-05-29 | ₹66.00 | ₹66.99 | ₹60.80 | ₹60.80 | 2,383 |
| 2026-05-27 | ₹60.02 | ₹64.41 | ₹58.52 | ₹63.99 | 341 |
| 2026-05-26 | ₹58.80 | ₹63.37 | ₹57.35 | ₹61.35 | 1,452 |
| 2026-05-25 | ₹64.21 | ₹64.21 | ₹58.11 | ₹60.36 | 660 |
| 2026-05-22 | ₹57.01 | ₹61.16 | ₹55.34 | ₹61.16 | 8,265 |
| 2026-05-21 | ₹59.00 | ₹59.00 | ₹58.00 | ₹58.25 | 1,092 |
| 2026-05-20 | ₹67.41 | ₹67.41 | ₹60.99 | ₹61.01 | 8,932 |
| 2026-05-19 | ₹64.20 | ₹64.20 | ₹64.20 | ₹64.20 | 1,392 |
| 2026-05-18 | ₹61.15 | ₹61.15 | ₹61.15 | ₹61.15 | 8,117 |
| 2026-05-15 | ₹58.24 | ₹58.24 | ₹58.24 | ₹58.24 | 2,098 |
| 2026-05-14 | ₹55.47 | ₹55.47 | ₹55.47 | ₹55.47 | 669 |
| 2026-05-13 | ₹52.83 | ₹52.83 | ₹52.83 | ₹52.83 | 161 |
| 2026-05-12 | ₹50.32 | ₹50.32 | ₹50.32 | ₹50.32 | 1,321 |
| 2026-05-11 | ₹43.70 | ₹48.20 | ₹43.70 | ₹47.93 | 318 |
| 2026-05-08 | ₹47.55 | ₹47.55 | ₹43.03 | ₹46.00 | 3,640 |
| 2026-05-07 | ₹44.62 | ₹49.15 | ₹44.59 | ₹45.29 | 2,286 |
| 2026-05-06 | ₹47.00 | ₹47.00 | ₹46.93 | ₹46.93 | 395 |
| 2026-05-05 | ₹54.60 | ₹54.60 | ₹49.40 | ₹49.40 | 470 |
| 2026-05-04 | ₹52.00 | ₹56.00 | ₹52.00 | ₹52.00 | 60 |
| 2026-04-30 | ₹54.71 | ₹54.71 | ₹54.71 | ₹54.71 | 15 |
| 2026-04-29 | ₹50.00 | ₹52.11 | ₹49.64 | ₹52.11 | 274 |
| 2026-04-28 | ₹52.25 | ₹52.25 | ₹49.64 | ₹49.64 | 35 |
| 2026-04-27 | ₹53.00 | ₹53.00 | ₹52.25 | ₹52.25 | 30 |
| 2026-04-24 | ₹55.00 | ₹55.00 | ₹52.35 | ₹55.00 | 56 |
| 2026-04-23 | ₹56.00 | ₹56.00 | ₹55.10 | ₹55.10 | 953 |
| 2026-04-22 | ₹58.00 | ₹58.00 | ₹58.00 | ₹58.00 | 1 |
| 2026-04-21 | ₹58.70 | ₹58.70 | ₹56.30 | ₹58.00 | 46 |
| 2026-04-20 | ₹56.20 | ₹56.30 | ₹54.88 | ₹55.97 | 491 |
| 2026-04-17 | ₹49.00 | ₹53.93 | ₹49.00 | ₹53.62 | 125 |
| 2026-04-16 | ₹51.40 | ₹53.97 | ₹48.83 | ₹51.37 | 117 |
| 2026-04-15 | ₹54.10 | ₹54.10 | ₹51.40 | ₹51.40 | 303 |
| 2026-04-13 | ₹56.90 | ₹56.90 | ₹54.10 | ₹54.10 | 317 |
| 2026-04-10 | ₹57.57 | ₹57.57 | ₹56.90 | ₹56.90 | 213 |
| 2026-04-09 | ₹57.14 | ₹57.14 | ₹51.70 | ₹54.83 | 196 |
| 2026-04-08 | ₹59.85 | ₹59.85 | ₹54.15 | ₹54.42 | 521 |
| 2026-04-07 | ₹58.00 | ₹58.00 | ₹57.00 | ₹57.00 | 111 |
| 2026-04-06 | ₹60.44 | ₹60.44 | ₹59.99 | ₹59.99 | 111 |
| 2026-04-02 | ₹60.45 | ₹60.45 | ₹60.40 | ₹60.44 | 101 |
| 2026-04-01 | ₹57.59 | ₹57.59 | ₹57.58 | ₹57.58 | 12 |
| 2026-03-30 | ₹58.53 | ₹58.53 | ₹53.00 | ₹54.85 | 1,230 |
| 2026-03-27 | ₹55.76 | ₹55.76 | ₹55.75 | ₹55.75 | 200 |
| 2026-03-25 | ₹56.05 | ₹56.05 | ₹56.05 | ₹56.05 | 105 |
| 2026-03-24 | ₹58.99 | ₹58.99 | ₹58.99 | ₹58.99 | 24 |
| 2026-03-23 | ₹65.95 | ₹65.95 | ₹59.67 | ₹59.67 | 828 |
| 2026-03-20 | ₹62.82 | ₹62.82 | ₹56.84 | ₹62.81 | 2,050 |
| 2026-03-19 | ₹58.31 | ₹60.99 | ₹57.00 | ₹59.83 | 491 |
| 2026-03-18 | ₹56.42 | ₹59.00 | ₹56.41 | ₹58.94 | 55 |
| 2026-03-17 | ₹57.90 | ₹57.90 | ₹52.48 | ₹56.41 | 716 |
| 2026-03-16 | ₹52.93 | ₹55.57 | ₹50.29 | ₹55.24 | 398 |
| 2026-03-13 | ₹52.93 | ₹52.93 | ₹50.01 | ₹52.93 | 2,315 |
| 2026-03-12 | ₹50.42 | ₹50.42 | ₹45.62 | ₹50.41 | 2,071 |
| 2026-03-11 | ₹48.02 | ₹48.02 | ₹48.02 | ₹48.02 | 220 |
| 2026-03-10 | ₹45.74 | ₹45.74 | ₹45.74 | ₹45.74 | 129 |
| 2026-03-09 | ₹43.57 | ₹43.57 | ₹43.55 | ₹43.57 | 7,691 |
| 2026-03-06 | ₹41.50 | ₹41.50 | ₹41.50 | ₹41.50 | 150 |
| 2026-03-05 | ₹38.10 | ₹39.57 | ₹38.10 | ₹39.57 | 87 |
| 2026-03-04 | ₹37.69 | ₹37.69 | ₹37.69 | ₹37.69 | 1 |
| 2026-03-02 | ₹37.62 | ₹37.62 | ₹35.83 | ₹35.90 | 231 |
| 2026-02-25 | ₹32.45 | ₹35.83 | ₹32.45 | ₹35.83 | 6 |
| 2026-02-23 | ₹35.08 | ₹35.08 | ₹33.50 | ₹34.13 | 205 |
| 2026-02-20 | ₹37.10 | ₹37.10 | ₹35.25 | ₹35.25 | 2 |
| 2026-02-18 | ₹37.86 | ₹39.70 | ₹37.10 | ₹37.10 | 500 |
| 2026-02-16 | ₹37.84 | ₹37.86 | ₹37.83 | ₹37.86 | 513 |
| 2026-02-13 | ₹41.71 | ₹41.71 | ₹39.80 | ₹39.80 | 2 |
| 2026-02-12 | ₹41.60 | ₹41.71 | ₹41.60 | ₹41.71 | 33 |
| 2026-02-11 | ₹41.70 | ₹43.78 | ₹41.70 | ₹43.78 | 430 |
| 2026-02-10 | ₹42.33 | ₹43.57 | ₹41.70 | ₹41.70 | 27 |
| 2026-02-09 | ₹40.90 | ₹41.50 | ₹40.90 | ₹41.50 | 8,901 |
| 2026-02-06 | ₹41.10 | ₹41.10 | ₹41.10 | ₹41.10 | 125 |
| 2026-02-05 | ₹41.00 | ₹41.00 | ₹41.00 | ₹41.00 | 500 |
| 2026-02-04 | ₹39.10 | ₹39.10 | ₹39.09 | ₹39.09 | 669 |
| 2026-02-03 | ₹39.03 | ₹39.03 | ₹39.03 | ₹39.03 | 100 |
| 2026-02-02 | ₹39.00 | ₹39.01 | ₹39.00 | ₹39.01 | 314 |
| 2026-02-01 | ₹42.53 | ₹42.53 | ₹40.41 | ₹41.00 | 240 |
| 2026-01-30 | ₹42.53 | ₹42.53 | ₹42.53 | ₹42.53 | 1,053 |
| 2026-01-29 | ₹46.98 | ₹46.98 | ₹42.53 | ₹42.53 | 1,371 |
| 2026-01-28 | ₹44.79 | ₹44.79 | ₹44.00 | ₹44.76 | 462 |
| 2026-01-27 | ₹42.70 | ₹42.75 | ₹38.75 | ₹42.73 | 5,562 |
| 2026-01-23 | ₹38.80 | ₹40.73 | ₹36.86 | ₹40.73 | 6,010 |
| 2026-01-21 | ₹38.80 | ₹38.80 | ₹38.80 | ₹38.80 | 2 |
| 2026-01-20 | ₹40.70 | ₹40.71 | ₹40.70 | ₹40.71 | 105 |
| 2026-01-19 | ₹44.79 | ₹44.79 | ₹42.70 | ₹42.70 | 393 |
| 2026-01-16 | ₹45.70 | ₹45.70 | ₹44.79 | ₹44.79 | 166 |
| 2026-01-14 | ₹47.91 | ₹47.91 | ₹45.70 | ₹45.70 | 1,502 |
| 2026-01-13 | ₹48.00 | ₹48.00 | ₹45.63 | ₹45.63 | 104 |
| 2026-01-12 | ₹48.00 | ₹48.00 | ₹48.00 | ₹48.00 | 2 |
| 2026-01-08 | ₹48.00 | ₹48.50 | ₹48.00 | ₹48.00 | 61 |
| 2026-01-07 | ₹47.80 | ₹47.80 | ₹47.50 | ₹47.50 | 5 |
| 2026-01-05 | ₹49.99 | ₹49.99 | ₹49.99 | ₹49.99 | 15 |
| 2026-01-02 | ₹53.86 | ₹53.86 | ₹49.30 | ₹49.75 | 50 |
| 2026-01-01 | ₹51.16 | ₹56.51 | ₹51.16 | ₹51.30 | 213 |
Arigato Universe Share Price Performance Analysis (Feb 2012 - Jul 2026)
ARIGATO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+3.90%
₹51.30 → ₹53.30
Year to Date
Price Volatility
15.05%
Medium Volatility
Year to Date
Average Daily Volume
962
Year to Date Average
BSE Exchange
Arigato Universe Share Price History – Frequently Asked Questions
Common questions about ARIGATO historical data and records. For live price, key ratios and fundamentals, see ARIGATO stock price BSE.
What is the all-time high share price of Arigato Universe (ARIGATO)?
The all-time high share price of Arigato Universe was ₹119.7 recorded on January 24, 2025 on the BSE exchange.
What is the all-time low share price of Arigato Universe (ARIGATO)?
The all-time low share price of Arigato Universe was ₹6.87 recorded on June 28, 2021 on the BSE exchange.
How can I download ARIGATO historical share price data?
You can download Arigato Universe 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 ARIGATO shares?
The highest trading volume day for Arigato Universe was 200,000 shares traded on May 02, 2013 on the BSE exchange, with share price at ₹12.06.