Arur Footwear Limited (BOM:513515)
India · Delayed Price · Currency is INR 3.120
+0.140 (4.70%)
At close: Dec 27, 2024
Arur Footwear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 3.12 | 3.12 | 2.84 | 3.12 | 3.12 | 4.70% | 760,141 |
| Dec 26, 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.93% | 57,043 |
| Dec 24, 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.80% | 76,427 |
| Dec 23, 2024 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 4.63% | 63,110 |
| Dec 20, 2024 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 4.86% | 10,286 |
| Dec 19, 2024 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 4.66% | 53,447 |
| Dec 18, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.89% | 2,460 |
| Dec 17, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 4.65% | 6,431 |
| Dec 16, 2024 | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | 4.88% | 39,712 |
| Dec 10, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 4.59% | 4,380 |
| Dec 9, 2024 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 4.81% | 72,226 |
| Dec 6, 2024 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 4.47% | 1,400 |
| Dec 5, 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.68% | 6,923 |
| Dec 4, 2024 | 1.71 | 1.71 | 1.55 | 1.71 | 1.71 | 4.91% | 32,170 |
| Dec 3, 2024 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | 4.49% | 11,108 |
| Dec 2, 2024 | 1.52 | 1.60 | 1.52 | 1.56 | 1.56 | -1.89% | 51,325 |
| Nov 25, 2024 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -4.22% | 15,145 |
| Nov 18, 2024 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 500 |
| Nov 11, 2024 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.60% | 5,000 |
| Nov 4, 2024 | 1.63 | 1.79 | 1.63 | 1.74 | 1.74 | 1.75% | 56,822 |
| Oct 28, 2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.47% | 1 |
| Oct 21, 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79% | 100 |
| Oct 14, 2024 | 1.90 | 1.90 | 1.72 | 1.88 | 1.88 | 3.87% | 96,246 |
| Oct 10, 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.62% | 7,790 |
| Oct 9, 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.85% | 13,525 |
| Oct 8, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 98,333 |
| Oct 7, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.64% | 70,332 |
| Oct 4, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.86% | 1,859 |
| Oct 3, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | 17,500 |
| Oct 1, 2024 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 4.55% | 12,795 |
| Sep 30, 2024 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 4.76% | 15,576 |
| Sep 23, 2024 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 5.00% | 41,112 |
| Sep 16, 2024 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | -0.83% | 53,229 |
| Sep 9, 2024 | 1.20 | 1.32 | 1.20 | 1.21 | 1.21 | -3.97% | 57,355 |
| Sep 2, 2024 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -4.55% | 194,269 |
| Aug 27, 2024 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | 76,727 |
| Aug 26, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | 5,002 |
| Aug 23, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 2,485 |
| Aug 22, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 7,010 |
| Aug 21, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 42,201 |
| Aug 20, 2024 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 5.00% | 371,455 |
| Aug 19, 2024 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -4.76% | 64,263 |
| Aug 16, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 30,126 |
| Aug 14, 2024 | 1.15 | 1.20 | 1.10 | 1.10 | 1.10 | -4.35% | 175,659 |
| Aug 13, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | 29,615 |
| Aug 12, 2024 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -4.72% | 70,560 |
| Aug 9, 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | 34,989 |
| Aug 8, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | 19,673 |
| Aug 7, 2024 | 1.53 | 1.53 | 1.39 | 1.39 | 1.39 | -4.79% | 17,648 |
| Aug 6, 2024 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -4.58% | 9,953 |