Arigato Universe share price history

BSE: 530267Industrial ManufacturingSmall Cap

ARIGATO UNIVERSE LIMITED · Face value ₹10 · Listed May 1995

₹32.35₹1.54 (4.54%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹33.89.

30 Oct: open ₹35.45, high ₹35.55, low ₹32.20

52-week range of traded prices to 30 Oct 2026

₹30.67Low, 28 Sep 2026₹69.00High, 1 Sep 2026

Market cap: ₹20 Cr3,830th largest listed
P/E: Earlier quarters restated in the year
P/B: 2.07
Dividend yield: Nonein the last 12 months
ROCE: 20.4%
Debt to equity: 0.00
Volume, BSE: 2,065

Arigato Universe share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Arigato Universe's share price is on record from 16 Feb 2012, when it closed at ₹10.50, to 30 Oct 2026. Its highest close was ₹114.00 on 23 Jan 2025 and its lowest ₹7.00 on 28 Jun 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	32.35	−39.9%	66.57	30.68	51.16	69.00	30.67	2,67,518
2025	53.82	−31.9%	114.00	35.15	85.00	119.70	33.00	3,75,875
2024	79.00	+67.5%	97.36	48.11	48.11	99.30	48.11	3,82,270
2023	47.17	+136.4%	47.17	11.38	19.95	47.17	11.30	3,78,527
2022	19.95	−19.2%	26.20	14.75	24.25	26.25	14.05	78,262
2021	24.70	+130.0%	26.75	7.00	11.25	27.05	6.87	2,56,544
2020	10.74	−35.3%	22.00	8.05	17.40	22.00	8.05	3,003
2019	16.60	+12.4%	16.60	11.45	14.04	16.60	11.45	839
2018	14.77	+3.3%	18.00	14.10	14.30	18.00	14.10	2,656
2017	14.30	+18.0%	15.00	12.15	12.72	15.00	12.15	6,324
2016	12.12	+21.2%	12.12	9.51	10.50	12.12	9.50	7,613
2015	10.00	−11.7%	11.88	8.80	11.88	11.88	8.80	5,789
2014	11.32	−15.8%	16.75	11.32	13.55	16.75	11.32	13,483
2013	13.44	+71.2%	26.00	8.24	8.24	26.46	8.24	4,12,178
2012	7.85	–	12.01	7.48	10.50	12.12	7.48	2,768

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 16 Jan 2020. 2018 is from its first session, 14 Feb 2018. 2017 is from its first session, 22 Mar 2017. 2016 is from its first session, 8 Mar 2016. 2015 is from its first session, 27 Feb 2015. 2012 is from its first session, 16 Feb 2012. The close is the year's last trade for 2019 (11 Dec 2019), 2016 (14 Dec 2016), 2014 (12 Dec 2014) and 2012 (11 Dec 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	32.35	−3.2%	35.08	43.85	31.47	34,716
Sep 2026	33.41	−49.8%	69.00	69.00	30.67	1,04,628
Aug 2026	66.57	+46.5%	47.70	67.98	45.10	14,272
Jul 2026	45.44	−14.9%	56.08	58.88	41.25	4,093
Jun 2026	53.41	−12.2%	63.80	63.80	45.00	13,094
May 2026	60.80	+11.1%	52.00	67.41	43.03	44,052
Apr 2026	54.71	−0.3%	57.59	60.45	48.83	4,028
Mar 2026	54.85	+53.1%	37.62	65.95	35.83	18,992
Feb 2026	35.83	−15.8%	42.53	43.78	32.45	12,567
Jan 2026	42.53	−21.0%	51.16	56.51	36.86	17,076
Dec 2025	53.82	−8.4%	61.68	67.99	49.32	89,894
Nov 2025	58.75	+15.4%	50.93	58.75	39.67	64,002
Oct 2025	50.93	+23.4%	41.60	53.36	33.00	17,634
Sep 2025	41.26	+13.2%	38.00	46.93	36.45	14,865
Aug 2025	36.45	−25.0%	48.57	48.57	36.20	6,350
Jul 2025	48.57	−11.4%	53.74	53.74	46.50	13,651
Jun 2025	54.83	−0.4%	53.94	63.99	49.78	22,795
May 2025	55.04	+16.6%	47.22	62.07	47.22	23,590
Apr 2025	47.22	−17.9%	57.50	57.50	36.20	35,961
Mar 2025	57.50	−10.8%	61.22	72.45	55.28	48,296
Feb 2025	64.44	−24.2%	86.11	89.00	64.44	2,829
Jan 2025	85.00	+7.6%	85.00	119.70	79.10	36,008
Dec 2024	79.00	−8.1%	86.80	97.70	73.62	38,678
Nov 2024	85.95	+16.4%	77.50	93.95	76.20	30,834
Oct 2024	73.81	−16.1%	88.50	91.44	66.79	5,927
Sep 2024	88.00	+19.7%	74.97	91.60	73.50	22,179
Aug 2024	73.50	−1.2%	77.50	83.66	67.88	8,649
Jul 2024	74.37	−16.9%	89.00	89.00	72.55	44,155
Jun 2024	89.49	−1.9%	91.26	94.93	81.45	14,131
May 2024	91.26	+41.4%	65.84	99.30	65.84	63,453
Apr 2024	64.55	−13.5%	74.60	77.61	63.70	19,070
Mar 2024	74.60	+5.5%	67.20	77.78	55.58	35,192
Feb 2024	70.73	+9.6%	64.53	74.45	64.53	16,188
Jan 2024	64.53	+36.8%	48.11	68.55	48.11	83,814
Dec 2023	47.17	+44.9%	33.21	47.17	33.10	3,12,908
Nov 2023	32.56	+36.9%	24.26	32.56	24.26	1,864
Oct 2023	23.79	+10.7%	21.40	23.79	21.40	2,507
Sep 2023	21.50	+12.1%	19.56	21.50	19.56	4,188
Aug 2023	19.18	+21.0%	16.16	19.18	16.10	3,256
Jul 2023	15.85	+32.4%	11.38	15.85	11.38	4,730
Jun 2023	11.97	−14.5%	13.30	13.30	11.43	3,413
May 2023	14.00	−20.9%	17.70	17.71	14.00	3,592
Apr 2023	17.71	−2.7%	17.84	21.00	17.16	17,328
Mar 2023	18.20	+6.4%	17.00	18.20	11.30	18,703
Feb 2023	17.10	−5.5%	17.20	17.20	15.00	4,806
Jan 2023	18.10	−9.3%	19.95	20.90	17.20	1,232
Dec 2022	19.95	+21.3%	17.20	19.95	14.75	1,657
Nov 2022	16.45	−5.5%	16.55	16.55	14.05	3,729
Oct 2022	17.40	−9.1%	18.20	19.10	17.30	2,977
Sep 2022	19.15	+14.0%	16.80	22.15	16.25	16,433
Aug 2022	16.80	−22.8%	22.80	26.25	16.70	6,651
Jul 2022	21.75	+14.5%	18.50	21.75	18.00	16,098
Jun 2022	19.00	+6.4%	17.85	20.70	17.50	8,185
May 2022	17.85	−6.5%	19.10	19.95	17.85	3,200
Apr 2022	19.10	−6.8%	20.50	20.50	19.10	2,112
Mar 2022	20.50	−4.0%	21.35	21.90	19.95	1,331
Feb 2022	21.35	+4.9%	21.25	22.70	19.85	6,989
Jan 2022	20.35	−17.6%	24.25	24.25	17.25	8,900
Dec 2021	24.70	+5.1%	23.50	26.50	22.35	10,671
Nov 2021	23.50	−5.2%	25.90	27.05	20.55	20,661
Oct 2021	24.80	+12.3%	22.05	25.90	19.05	17,670
Sep 2021	22.08	+66.8%	13.24	24.40	13.04	55,997
Aug 2021	13.24	+3.8%	13.35	14.75	12.25	9,438
Jul 2021	12.75	+72.3%	7.75	12.75	7.75	1,11,948
Jun 2021	7.40	−24.6%	9.82	9.82	6.87	7,142
May 2021	9.82	+3.4%	9.19	11.20	7.76	11,477
Apr 2021	9.50	−21.7%	11.90	11.90	9.50	106
Mar 2021	12.14	−4.0%	12.40	12.40	11.92	1,421
Feb 2021	12.65	−10.6%	14.15	14.15	12.65	257
Jan 2021	14.15	+31.8%	11.25	16.50	11.25	9,756
Dec 2020	10.74	+33.4%	8.05	10.74	8.05	2,198
Nov 2020	8.05	−18.4%	9.37	9.37	8.05	224
Oct 2020	9.86	−32.9%	14.00	14.70	9.86	28
Sep 2020	14.70	−25.9%	18.90	18.90	14.70	17
Aug 2020	19.85	−9.4%	21.90	21.90	19.85	10
Jul 2020	21.90	+9.5%	21.00	22.00	20.90	46
Jun 2020	20.00	+4.7%	20.00	20.00	20.00	250
Apr 2020	19.10	0.0%	19.10	19.10	19.10	5
Feb 2020	19.10	+9.8%	17.40	19.10	17.40	224
Jan 2020	17.40	+4.8%	17.40	17.40	17.40	1
Dec 2019	16.60	+4.4%	16.60	16.60	16.60	69
Nov 2019	15.90	+4.3%	15.25	15.90	15.25	27
Oct 2019	15.25	0.0%	15.25	15.25	15.25	1
May 2019	15.25	+10.1%	14.54	15.25	14.54	11
Apr 2019	13.85	+9.9%	12.60	13.86	12.60	225
Mar 2019	12.60	+4.6%	11.45	12.60	11.45	205
Feb 2019	12.05	−5.0%	12.05	12.05	12.05	1
Jan 2019	12.68	−14.2%	14.04	14.04	12.68	300
Dec 2018	14.77	+4.8%	14.78	14.78	14.77	11
Nov 2018	14.10	−13.2%	15.45	15.45	14.10	70
Sep 2018	16.25	−9.7%	17.10	17.10	16.25	100
Aug 2018	18.00	+14.6%	16.45	18.00	16.45	175
Jul 2018	15.70	+4.7%	15.70	15.70	15.70	100
May 2018	15.00	+4.9%	15.00	15.00	15.00	200
Apr 2018	14.30	−4.0%	14.30	14.30	14.30	200
Mar 2018	14.90	+4.2%	14.90	14.90	14.90	1,000
Feb 2018	14.30	0.0%	14.30	14.30	14.30	800
Dec 2017	14.30	0.0%	14.30	14.30	14.30	300
Nov 2017	14.30	−4.7%	14.30	14.30	14.30	300
Oct 2017	15.00	+4.9%	15.00	15.00	15.00	1,000
Sep 2017	14.30	+8.5%	13.70	14.30	13.70	700
Aug 2017	13.18	+3.4%	13.00	13.18	12.15	1,562
Jul 2017	12.75	+4.9%	12.75	12.75	12.75	432
Jun 2017	12.15	−4.5%	12.15	12.15	12.15	1,000
Apr 2017	12.72	+1.8%	12.72	12.72	12.72	200
Mar 2017	12.50	+3.1%	12.72	12.72	12.50	830
Dec 2016	12.12	+4.9%	12.12	12.12	12.12	200
Nov 2016	11.55	+5.0%	11.55	11.55	11.55	2,200
Oct 2016	11.00	+4.8%	10.50	11.00	10.50	1,100
Sep 2016	10.50	0.0%	10.50	10.50	10.50	200
Aug 2016	10.50	+5.2%	10.47	10.50	10.45	1,200
Jul 2016	9.98	−0.2%	9.51	9.98	9.50	2,035
May 2016	10.00	−4.8%	10.00	10.00	10.00	178
Mar 2016	10.50	+5.0%	10.50	10.50	10.50	500
Dec 2015	10.00	−1.0%	10.50	10.50	10.00	301
Nov 2015	10.10	−4.7%	10.10	10.10	10.10	200
Oct 2015	10.60	+5.0%	9.65	10.60	9.65	1,347
Sep 2015	10.10	−4.7%	10.10	10.10	10.10	400
Jul 2015	10.60	+14.6%	9.71	10.60	8.80	1,721
May 2015	9.25	−4.8%	9.25	9.25	9.25	1
Apr 2015	9.72	−9.5%	10.22	10.22	9.72	1,219
Mar 2015	10.74	−9.6%	11.29	11.29	10.74	400
Feb 2015	11.88	+4.9%	11.88	11.88	11.88	200
Dec 2014	11.32	−4.9%	12.49	12.49	11.32	700
Oct 2014	11.90	−4.8%	11.90	11.90	11.90	500
Sep 2014	12.50	−4.7%	12.50	12.50	12.50	80
Aug 2014	13.12	+5.0%	13.12	13.12	13.12	500
Jun 2014	12.50	−13.8%	13.78	13.78	12.50	5,300
May 2014	14.50	+6.0%	14.36	14.50	14.36	1,190
Apr 2014	13.68	−4.9%	13.70	14.38	13.68	311
Mar 2014	14.38	+1.5%	14.87	16.75	13.67	2,703
Feb 2014	14.17	+5.0%	14.00	14.17	12.25	1,299
Jan 2014	13.50	+0.4%	13.55	15.68	13.50	900
Dec 2013	13.44	−0.1%	13.51	15.62	13.44	979
Oct 2013	13.45	−39.3%	21.05	21.05	13.45	1,138
Sep 2013	22.15	−11.4%	23.80	24.50	22.15	721
Aug 2013	25.00	0.0%	25.50	25.50	25.00	5,230
Jul 2013	25.00	+79.2%	14.64	26.46	14.64	2,006
Jun 2013	13.95	+5.0%	13.95	13.95	13.95	500
May 2013	13.29	+15.7%	12.06	13.29	12.06	2,97,300
Apr 2013	11.49	+4.5%	11.55	13.35	10.95	96,750
Mar 2013	11.00	+27.2%	9.08	11.00	9.08	254
Feb 2013	8.65	+5.0%	8.65	8.65	8.55	7,100
Jan 2013	8.24	+5.0%	8.24	8.24	8.24	200
Dec 2012	7.85	+4.9%	7.85	7.85	7.85	201
Nov 2012	7.48	−16.0%	8.52	8.70	7.48	259
Oct 2012	8.90	−13.9%	9.83	10.32	8.90	158
Sep 2012	10.34	−9.6%	12.01	12.01	10.34	430
Aug 2012	11.44	+4.4%	10.42	11.44	9.90	420
Jul 2012	10.96	+5.0%	10.96	10.96	10.96	100
Jun 2012	10.44	−4.9%	10.44	10.44	10.44	300
Apr 2012	10.98	−4.9%	12.12	12.12	10.98	400
Feb 2012	11.55	–	10.50	11.55	10.50	500

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	35.45	35.55	32.20	32.35	34.18	2,065
29 Oct 2026	32.60	34.06	32.36	33.89	32.85	1,066
28 Oct 2026	32.46	34.50	31.47	34.06	31.65	3,640
27 Oct 2026	34.00	34.00	33.12	33.12	33.12	1,186
26 Oct 2026	37.40	37.40	34.86	34.86	35.03	511
23 Oct 2026	34.75	36.99	34.01	36.69	34.76	605
22 Oct 2026	35.80	35.80	35.80	35.80	35.80	100
21 Oct 2026	36.00	36.00	34.21	35.90	34.96	277
19 Oct 2026	37.99	37.99	36.00	36.01	36.02	533
16 Oct 2026	40.99	40.99	37.21	37.54	37.54	1,769
15 Oct 2026	37.00	39.35	35.80	39.16	39.05	203
14 Oct 2026	38.00	40.35	36.97	37.51	37.11	1,996
13 Oct 2026	39.25	40.49	38.88	38.91	39.25	495
12 Oct 2026	42.99	42.99	39.90	40.92	41.80	605
9 Oct 2026	43.85	43.85	39.88	42.00	40.47	1,704
8 Oct 2026	42.50	42.63	38.57	41.97	40.77	17,239
7 Oct 2026	40.60	40.60	40.60	40.60	40.60	225
6 Oct 2026	38.65	38.67	38.65	38.67	38.66	150
5 Oct 2026	36.83	36.83	36.83	36.83	36.83	45
1 Oct 2026	35.08	35.08	35.08	35.08	35.08	302
30 Sep 2026	32.95	33.41	32.95	33.41	33.31	1,219
29 Sep 2026	30.99	31.85	30.99	31.82	31.16	4,404

Prices in ₹ per share as traded, not adjusted.