Aurus Gem Corporation Limited (BOM:534532)
India · Delayed Price · Currency is INR 4.400
-0.180 (-3.93%)
At close: Oct 1, 2026
Aurus Gem Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.50 | 4.61 | 4.33 | 4.40 | 4.40 | -3.93% | 17,765 |
| Sep 30, 2026 | 4.80 | 4.80 | 4.01 | 4.58 | 4.58 | - | 11,601 |
| Sep 29, 2026 | 4.75 | 4.75 | 4.58 | 4.58 | 4.58 | -3.58% | 16,477 |
| Sep 28, 2026 | 4.76 | 4.76 | 4.70 | 4.75 | 4.75 | 3.04% | 407 |
| Sep 25, 2026 | 4.59 | 4.63 | 4.58 | 4.61 | 4.61 | -1.91% | 5,608 |
| Sep 24, 2026 | 4.45 | 4.70 | 4.45 | 4.70 | 4.70 | -0.84% | 2,062 |
| Sep 23, 2026 | 4.93 | 4.97 | 4.55 | 4.74 | 4.74 | -3.85% | 14,101 |
| Sep 22, 2026 | 4.97 | 4.97 | 4.77 | 4.93 | 4.93 | 1.65% | 4,086 |
| Sep 21, 2026 | 4.98 | 4.98 | 4.73 | 4.85 | 4.85 | -1.82% | 5,489 |
| Sep 18, 2026 | 4.75 | 4.95 | 4.71 | 4.94 | 4.94 | 1.44% | 2,125 |
| Sep 17, 2026 | 4.90 | 5.00 | 4.62 | 4.87 | 4.87 | 2.74% | 6,136 |
| Sep 16, 2026 | 4.89 | 4.99 | 4.71 | 4.74 | 4.74 | -0.84% | 1,891 |
| Sep 15, 2026 | 4.72 | 5.02 | 4.72 | 4.78 | 4.78 | -3.24% | 6,209 |
| Sep 11, 2026 | 4.95 | 4.95 | 4.75 | 4.94 | 4.94 | 4.00% | 1,851 |
| Sep 10, 2026 | 4.71 | 5.07 | 4.71 | 4.75 | 4.75 | -4.81% | 12,236 |
| Sep 9, 2026 | 5.25 | 5.25 | 4.60 | 4.99 | 4.99 | 5.50% | 10,126 |
| Sep 8, 2026 | 4.99 | 4.99 | 4.64 | 4.73 | 4.73 | -3.47% | 1,203 |
| Sep 7, 2026 | 4.95 | 5.02 | 4.54 | 4.90 | 4.90 | 1.24% | 3,651 |
| Sep 4, 2026 | 4.62 | 4.89 | 4.45 | 4.84 | 4.84 | 2.11% | 7,454 |
| Sep 3, 2026 | 4.74 | 4.75 | 4.40 | 4.74 | 4.74 | 2.16% | 3,282 |
| Sep 2, 2026 | 4.37 | 4.72 | 4.20 | 4.64 | 4.64 | -0.22% | 13,298 |
| Sep 1, 2026 | 4.69 | 4.69 | 4.65 | 4.65 | 4.65 | -1.06% | 3,177 |
| Aug 31, 2026 | 4.71 | 4.72 | 4.65 | 4.70 | 4.70 | -0.21% | 906 |
| Aug 28, 2026 | 4.57 | 4.79 | 4.56 | 4.71 | 4.71 | 2.17% | 2,180 |
| Aug 27, 2026 | 4.80 | 4.80 | 4.61 | 4.61 | 4.61 | 1.10% | 318 |
| Aug 26, 2026 | 4.63 | 4.70 | 4.45 | 4.56 | 4.56 | -1.51% | 5,137 |
| Aug 25, 2026 | 4.30 | 4.74 | 4.30 | 4.63 | 4.63 | -0.64% | 5,797 |
| Aug 24, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | - | 189 |
| 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 |