Aurus Gem Corporation Limited (BOM:534532)
India · Delayed Price · Currency is INR 4.580
-0.050 (-1.08%)
At close: Jul 10, 2026
Aurus Gem Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.21% | 1,888 |
| Jun 10, 2026 | 5.05 | 5.05 | 4.81 | 4.87 | 4.87 | -0.81% | 2,983 |
| Jun 9, 2026 | 5.12 | 5.15 | 4.91 | 4.91 | 4.91 | -0.20% | 41,582 |
| Jun 8, 2026 | 4.91 | 5.11 | 4.91 | 4.92 | 4.92 | -3.15% | 2,787 |
| Jun 5, 2026 | 4.91 | 5.18 | 4.91 | 5.08 | 5.08 | 2.83% | 5,247 |
| Jun 4, 2026 | 4.98 | 5.18 | 4.91 | 4.94 | 4.94 | -0.80% | 5,488 |
| Jun 3, 2026 | 5.00 | 5.30 | 4.91 | 4.98 | 4.98 | -1.58% | 2,099 |
| Jun 2, 2026 | 4.97 | 5.13 | 4.97 | 5.06 | 5.06 | -1.56% | 828 |
| Jun 1, 2026 | 5.15 | 5.15 | 5.05 | 5.14 | 5.14 | 1.78% | 4,861 |
| May 29, 2026 | 5.21 | 5.21 | 5.00 | 5.05 | 5.05 | -2.51% | 7,188 |
| May 27, 2026 | 5.06 | 5.21 | 5.02 | 5.18 | 5.18 | -5.99% | 11,264 |
| May 26, 2026 | 4.96 | 5.80 | 4.95 | 5.51 | 5.51 | 11.09% | 31,676 |
| May 25, 2026 | 5.01 | 5.09 | 4.84 | 4.96 | 4.96 | -1.98% | 6,829 |
| May 22, 2026 | 5.00 | 5.10 | 4.90 | 5.06 | 5.06 | 3.05% | 256 |
| May 21, 2026 | 5.07 | 5.07 | 4.90 | 4.91 | 4.91 | 0.20% | 1,001 |
| May 20, 2026 | 5.19 | 5.19 | 4.78 | 4.90 | 4.90 | -2.20% | 5,473 |
| May 19, 2026 | 5.18 | 5.25 | 4.99 | 5.01 | 5.01 | -3.28% | 8,464 |
| May 18, 2026 | 5.03 | 5.30 | 5.03 | 5.18 | 5.18 | 3.39% | 2,994 |
| May 15, 2026 | 5.31 | 5.34 | 5.00 | 5.01 | 5.01 | -2.72% | 1,269 |
| May 14, 2026 | 5.24 | 5.24 | 5.15 | 5.15 | 5.15 | -1.72% | 440 |
| May 13, 2026 | 5.38 | 5.38 | 5.10 | 5.24 | 5.24 | 1.55% | 325 |
| May 12, 2026 | 5.41 | 5.41 | 5.05 | 5.16 | 5.16 | -0.96% | 7,284 |
| May 11, 2026 | 5.02 | 5.63 | 5.02 | 5.21 | 5.21 | -1.70% | 4,474 |
| May 8, 2026 | 5.30 | 5.33 | 5.15 | 5.30 | 5.30 | 0.95% | 249 |
| May 6, 2026 | 5.45 | 5.50 | 5.21 | 5.25 | 5.25 | -1.32% | 10,867 |
| May 5, 2026 | 5.54 | 5.54 | 5.31 | 5.32 | 5.32 | -3.97% | 1,667 |
| May 4, 2026 | 5.30 | 5.62 | 5.21 | 5.54 | 5.54 | 3.36% | 5,047 |
| Apr 30, 2026 | 5.31 | 5.74 | 5.31 | 5.36 | 5.36 | 1.32% | 16,960 |
| Apr 29, 2026 | 5.80 | 6.00 | 5.20 | 5.29 | 5.29 | -7.03% | 23,900 |
| Apr 28, 2026 | 6.08 | 6.08 | 5.63 | 5.69 | 5.69 | 0.35% | 21,149 |