Stock listing
BSE:ABVL Arunjyoti Bio Ventures Ltd. Share Price
Follow Arunjyoti Bio Ventures Ltd. into a list and get an email when it puts out news.
Share price · BSE:ABVL
₹3.90 INR -0.02 (-0.5%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- ₹3.70 – ₹4.02 INROct 29, 2026
- Volume
- 87,910 sharesOct 29, 2026
- 52-week range
- ₹3.32 – ₹12.44 INRLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- ₹723,567 INRMedian day 116,248 shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · BSE:ABVL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹3.90 | -0.02 | -0.5% | ₹3.76 | ₹4.02 | ₹3.70 | 87,910 | |
| ₹3.92 | -0.12 | -3.0% | ₹4.09 | ₹4.15 | ₹3.32 | 285,814 | |
| ₹4.04 | +0.09 | +2.3% | ₹4.05 | ₹4.09 | ₹3.93 | 33,690 | |
| ₹3.95 | -0.06 | -1.5% | ₹3.91 | ₹4.10 | ₹3.91 | 59,926 | |
| ₹4.01 | -0.08 | -2.0% | ₹4.01 | ₹4.22 | ₹3.91 | 67,235 | |
| ₹4.09 | +0.01 | +0.2% | ₹4.04 | ₹4.25 | ₹4.00 | 35,671 | |
| ₹4.08 | -0.14 | -3.3% | ₹4.16 | ₹4.70 | ₹3.82 | 100,512 | |
| ₹4.22 | -0.06 | -1.4% | ₹4.28 | ₹4.32 | ₹4.16 | 14,251 | |
| ₹4.28 | +0.03 | +0.7% | ₹4.22 | ₹4.32 | ₹4.16 | 70,699 | |
| ₹4.25 | -0.14 | -3.2% | ₹4.11 | ₹4.39 | ₹4.11 | 34,804 | |
| ₹4.39 | +0.21 | +5.0% | ₹4.01 | ₹4.50 | ₹4.01 | 209,419 | |
| ₹4.18 | -0.01 | -0.2% | ₹4.53 | ₹4.53 | ₹4.01 | 96,805 | |
| ₹4.19 | -0.37 | -8.1% | ₹4.58 | ₹4.70 | ₹4.13 | 320,645 | |
| ₹4.56 | -0.11 | -2.4% | ₹4.53 | ₹5.20 | ₹4.46 | 105,186 | |
| ₹4.67 | +0.01 | +0.2% | ₹4.98 | ₹4.98 | ₹4.45 | 169,835 | |
| ₹4.66 | +0.50 | +12.0% | ₹4.30 | ₹4.94 | ₹4.05 | 428,289 | |
| ₹4.16 | +0.24 | +6.1% | ₹3.92 | ₹4.63 | ₹3.92 | 116,235 | |
| ₹3.92 | -0.12 | -3.0% | ₹4.00 | ₹4.00 | ₹3.83 | 240,612 | |
| ₹4.04 | +0.02 | +0.5% | ₹3.81 | ₹4.17 | ₹3.81 | 104,527 | |
| ₹4.02 | -0.02 | -0.5% | ₹4.18 | ₹4.18 | ₹4.01 | 75,624 | |
| ₹4.04 | +0.03 | +0.7% | ₹3.98 | ₹4.16 | ₹3.80 | 119,017 | |
| ₹4.01 | -0.07 | -1.7% | ₹4.23 | ₹4.23 | ₹3.95 | 102,040 | |
| ₹4.08 | +0.02 | +0.5% | ₹4.00 | ₹4.10 | ₹4.00 | 48,182 | |
| ₹4.06 | -0.14 | -3.3% | ₹4.10 | ₹4.15 | ₹3.87 | 224,067 | |
| ₹4.20 | -0.08 | -1.9% | ₹4.29 | ₹4.35 | ₹3.86 | 181,830 | |
| ₹4.28 | -0.07 | -1.6% | ₹4.30 | ₹4.49 | ₹4.21 | 145,879 | |
| ₹4.35 | +0.02 | +0.5% | ₹4.49 | ₹4.53 | ₹4.08 | 100,437 | |
| ₹4.33 | -0.17 | -3.8% | ₹4.57 | ₹4.57 | ₹3.78 | 512,512 | |
| ₹4.50 | -0.03 | -0.7% | ₹4.50 | ₹4.57 | ₹4.48 | 201,682 | |
| ₹4.53 | -0.05 | -1.1% | ₹4.55 | ₹4.64 | ₹4.51 | 94,458 | |
| ₹4.58 | +0.03 | +0.7% | ₹4.60 | ₹4.65 | ₹4.43 | 78,447 | |
| ₹4.55 | -0.07 | -1.5% | ₹4.55 | ₹4.74 | ₹4.50 | 125,346 | |
| ₹4.62 | -0.22 | -4.5% | ₹4.80 | ₹5.10 | ₹4.00 | 283,033 | |
| ₹4.84 | +0.14 | +3.0% | ₹4.73 | ₹4.99 | ₹4.61 | 241,469 | |
| ₹4.70 | +0.02 | +0.4% | ₹4.66 | ₹4.74 | ₹4.66 | 78,121 | |
| ₹4.68 | -0.08 | -1.7% | ₹4.80 | ₹4.80 | ₹4.51 | 172,465 | |
| ₹4.76 | +0.03 | +0.6% | ₹4.78 | ₹4.78 | ₹4.74 | 62,855 | |
| ₹4.73 | -0.01 | -0.2% | ₹4.75 | ₹4.84 | ₹4.70 | 106,297 | |
| ₹4.74 | -0.10 | -2.1% | ₹4.80 | ₹4.91 | ₹4.70 | 79,128 | |
| ₹4.84 | +0.12 | +2.5% | ₹4.75 | ₹5.08 | ₹4.71 | 100,883 | |
| ₹4.72 | -0.11 | -2.3% | ₹4.83 | ₹4.83 | ₹4.64 | 257,237 | |
| ₹4.83 | -0.07 | -1.4% | ₹4.83 | ₹4.89 | ₹4.78 | 197,889 | |
| ₹4.90 | -0.08 | -1.6% | ₹4.98 | ₹5.05 | ₹4.85 | 221,717 | |
| ₹4.98 | -0.05 | -1.0% | ₹5.04 | ₹5.08 | ₹4.84 | 290,991 | |
| ₹5.03 | +0.02 | +0.4% | ₹5.01 | ₹5.11 | ₹5.00 | 102,123 | |
| ₹5.01 | -0.03 | -0.6% | ₹4.99 | ₹5.10 | ₹4.99 | 190,682 | |
| ₹5.04 | +0.03 | +0.6% | ₹5.00 | ₹5.17 | ₹5.00 | 103,969 | |
| ₹5.01 | -0.02 | -0.4% | ₹5.00 | ₹5.20 | ₹4.80 | 180,169 | |
| ₹5.03 | -0.15 | -2.9% | ₹5.10 | ₹5.17 | ₹4.99 | 218,656 | |
| ₹5.18 | +0.09 | +1.8% | ₹5.06 | ₹5.20 | ₹5.06 | 80,920 | |
| ₹5.09 | -0.06 | -1.2% | ₹5.13 | ₹5.17 | ₹5.08 | 151,643 | |
| ₹5.15 | 0.00 | 0.0% | ₹5.28 | ₹5.28 | ₹5.00 | 187,140 | |
| ₹5.15 | +0.02 | +0.4% | ₹5.23 | ₹5.54 | ₹5.10 | 504,104 | |
| ₹5.13 | -0.03 | -0.6% | ₹5.12 | ₹5.22 | ₹5.12 | 129,255 | |
| ₹5.16 | +0.04 | +0.8% | ₹5.12 | ₹5.24 | ₹5.12 | 175,745 | |
| ₹5.12 | -0.07 | -1.3% | ₹5.06 | ₹5.22 | ₹5.06 | 228,805 | |
| ₹5.19 | +0.01 | +0.2% | ₹5.15 | ₹5.24 | ₹5.15 | 69,648 | |
| ₹5.18 | +0.01 | +0.2% | ₹5.24 | ₹5.24 | ₹5.00 | 188,278 | |
| ₹5.17 | -0.03 | -0.6% | ₹5.10 | ₹5.28 | ₹5.10 | 116,260 | |
| ₹5.20 | -0.02 | -0.4% | ₹5.28 | ₹5.30 | ₹5.16 | 80,546 | |
| ₹5.22 | +0.02 | +0.4% | ₹5.18 | ₹5.29 | ₹5.11 | 66,750 | |
| ₹5.20 | +0.06 | +1.2% | ₹5.17 | ₹5.25 | ₹5.07 | 96,368 | |
| ₹5.14 | -0.02 | -0.4% | ₹5.16 | ₹5.20 | ₹5.05 | 96,106 | |
| ₹5.16 | +0.01 | +0.2% | ₹5.16 | ₹5.20 | ₹5.00 | 296,880 |
- Ticker
- BSE:ABVL
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 6, 2026
Announcement under Regulation 30 (LODR)-Change in Registered Office Address
Latest news
Announcement under Regulation 30 (LODR)-Change in Registered Office Address
Oct 6, 2026
Closed ₹4.66 (+12.0%) on Oct 7, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 6, 2026
Closed ₹4.16 (+6.1%) on Oct 6, 2026
Arunjyoti Bio Ventures Ltd. Press Release Aug 12 2026
Aug 12, 2026
Closed ₹5.15 (+0.4%) on Aug 13, 2026
Arunjyoti Bio Ventures Ltd. Press Release Jul 20 2026
Jul 20, 2026
Closed ₹5.42 (+0.6%) on Jul 21, 2026
Arunjyoti Bio Ventures Ltd. Press Release Jul 08 2026
Jul 8, 2026
Closed ₹5.74 (-2.9%) on Jul 8, 2026
Arunjyoti Bio Ventures Ltd. Press Release Jun 24 2026
Jun 24, 2026
Closed ₹5.52 (-0.9%) on Jun 24, 2026
Arunjyoti Bio Ventures Ltd. Press Release May 26 2026
May 26, 2026
Closed ₹5.53 (-1.2%) on May 27, 2026
Arunjyoti Bio Ventures Ltd. Press Release May 13 2026
May 13, 2026
Closed ₹6.05 (-1.6%) on May 14, 2026
Arunjyoti Bio Ventures Ltd. Press Release Apr 17 2026
Apr 17, 2026
Closed ₹10.90 (+2.6%) on Apr 17, 2026
Arunjyoti Bio Ventures Ltd. Press Release Apr 13 2026
Apr 13, 2026
Closed ₹10.23 (+4.0%) on Apr 15, 2026
Arunjyoti Bio Ventures Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 16 in the last 12 months · 46 in all · newest Oct 6, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Arunjyoti Bio Ventures Ltd.