Aurus Gem Corporation Limited (BOM:534532)
India · Delayed Price · Currency is INR 4.660
+0.020 (0.43%)
At close: Aug 21, 2026
Aurus Gem Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.64 | 4.67 | 4.50 | 4.66 | 4.66 | 0.43% | 5,696 |
| Aug 20, 2026 | 4.75 | 4.75 | 4.64 | 4.64 | 4.64 | -2.32% | 542 |
| Aug 19, 2026 | 4.79 | 4.90 | 4.36 | 4.75 | 4.75 | -0.84% | 325 |
| Aug 18, 2026 | 4.73 | 4.82 | 4.56 | 4.79 | 4.79 | -0.83% | 3,437 |
| Aug 17, 2026 | 4.84 | 4.84 | 4.52 | 4.83 | 4.83 | 0.63% | 6,986 |
| Aug 14, 2026 | 4.86 | 4.98 | 4.45 | 4.80 | 4.80 | 4.35% | 13,247 |
| Aug 13, 2026 | 4.61 | 4.70 | 4.60 | 4.60 | 4.60 | -0.22% | 151 |
| Aug 12, 2026 | 4.70 | 4.78 | 4.52 | 4.61 | 4.61 | -1.91% | 3,240 |
| Aug 11, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -1.05% | 104 |
| Aug 10, 2026 | 4.77 | 4.91 | 4.55 | 4.75 | 4.75 | 0.42% | 5,031 |
| Aug 7, 2026 | 4.59 | 4.93 | 4.56 | 4.73 | 4.73 | 1.72% | 3,662 |
| Aug 6, 2026 | 4.70 | 4.75 | 4.42 | 4.65 | 4.65 | -2.11% | 4,543 |
| Aug 5, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.26% | 253 |
| Aug 4, 2026 | 4.65 | 5.21 | 4.60 | 4.60 | 4.60 | - | 2,063 |
| Aug 3, 2026 | 4.58 | 4.76 | 4.56 | 4.60 | 4.60 | 0.88% | 238 |
| Jul 31, 2026 | 4.70 | 4.70 | 4.56 | 4.56 | 4.56 | 0.66% | 2,716 |
| Jul 30, 2026 | 4.75 | 4.80 | 4.51 | 4.53 | 4.53 | -4.63% | 1,708 |
| Jul 29, 2026 | 5.10 | 5.10 | 4.75 | 4.75 | 4.75 | - | 3,917 |
| Jul 28, 2026 | 4.81 | 5.00 | 4.51 | 4.75 | 4.75 | 0.64% | 9,103 |
| Jul 27, 2026 | 4.83 | 4.83 | 4.72 | 4.72 | 4.72 | 0.85% | 308 |
| Jul 24, 2026 | 4.82 | 5.05 | 4.60 | 4.68 | 4.68 | -4.29% | 1,511 |
| Jul 23, 2026 | 4.90 | 4.99 | 4.85 | 4.89 | 4.89 | -0.20% | 921 |
| Jul 22, 2026 | 4.85 | 5.05 | 4.69 | 4.90 | 4.90 | 2.08% | 5,301 |
| Jul 21, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 2.56% | 568 |
| Jul 20, 2026 | 4.86 | 4.86 | 4.56 | 4.68 | 4.68 | -3.70% | 4,681 |
| Jul 17, 2026 | 4.84 | 4.99 | 4.48 | 4.86 | 4.86 | 3.62% | 8,549 |
| Jul 16, 2026 | 4.29 | 4.69 | 4.29 | 4.69 | 4.69 | 3.53% | 7,454 |
| Jul 15, 2026 | 4.42 | 4.58 | 4.23 | 4.53 | 4.53 | 2.49% | 13,441 |
| Jul 14, 2026 | 4.56 | 4.64 | 4.40 | 4.42 | 4.42 | -4.33% | 2,728 |
| Jul 13, 2026 | 4.76 | 4.76 | 4.60 | 4.62 | 4.62 | 0.87% | 390 |
| Jul 10, 2026 | 4.70 | 4.70 | 4.50 | 4.58 | 4.58 | -1.08% | 3,243 |
| Jul 9, 2026 | 4.63 | 4.85 | 4.40 | 4.63 | 4.63 | - | 46,361 |
| Jul 8, 2026 | 4.64 | 4.95 | 4.57 | 4.63 | 4.63 | 1.76% | 25,280 |
| Jul 7, 2026 | 4.64 | 4.64 | 4.53 | 4.55 | 4.55 | -1.94% | 2,502 |
| Jul 6, 2026 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | - | 48 |
| Jul 3, 2026 | 4.60 | 4.67 | 4.52 | 4.64 | 4.64 | 0.65% | 5,743 |
| Jul 2, 2026 | 4.56 | 4.74 | 4.56 | 4.61 | 4.61 | -1.07% | 16,320 |
| Jul 1, 2026 | 4.66 | 4.66 | 4.54 | 4.66 | 4.66 | - | 6,750 |
| Jun 30, 2026 | 4.60 | 4.79 | 4.52 | 4.66 | 4.66 | -1.48% | 36,846 |
| Jun 29, 2026 | 4.80 | 4.82 | 4.70 | 4.73 | 4.73 | -2.47% | 5,042 |
| Jun 25, 2026 | 4.86 | 4.90 | 4.83 | 4.85 | 4.85 | - | 7,885 |
| Jun 24, 2026 | 4.87 | 4.98 | 4.85 | 4.85 | 4.85 | -0.41% | 2,266 |
| Jun 23, 2026 | 5.01 | 5.01 | 4.86 | 4.87 | 4.87 | -2.40% | 7,408 |
| Jun 22, 2026 | 4.87 | 5.00 | 4.87 | 4.99 | 4.99 | 2.46% | 6,781 |
| Jun 19, 2026 | 4.81 | 4.97 | 4.81 | 4.87 | 4.87 | - | 3,029 |
| Jun 18, 2026 | 4.91 | 4.91 | 4.85 | 4.87 | 4.87 | - | 2,126 |
| Jun 17, 2026 | 4.87 | 5.01 | 4.87 | 4.87 | 4.87 | -2.40% | 4,769 |
| Jun 16, 2026 | 4.99 | 4.99 | 4.86 | 4.99 | 4.99 | 1.84% | 392 |
| Jun 15, 2026 | 5.00 | 5.00 | 4.84 | 4.90 | 4.90 | 0.82% | 481 |
| Jun 12, 2026 | 4.88 | 4.95 | 4.81 | 4.86 | 4.86 | -0.41% | 4,700 |