Auro Impex & Chemicals Limited (NSE:AUROIMPEX)
India · Delayed Price · Currency is INR 47.00
-0.20 (-0.42%)
At close: Sep 5, 2025
Auro Impex & Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.20 | 48.00 | 47.00 | 47.00 | 47.00 | -0.42% | 4,800 |
| Sep 4, 2025 | 48.00 | 48.00 | 46.40 | 47.20 | 47.20 | -2.68% | 3,200 |
| Sep 3, 2025 | 48.50 | 48.50 | 48.45 | 48.50 | 48.50 | 2.21% | 8,000 |
| Sep 2, 2025 | 47.95 | 47.95 | 47.00 | 47.45 | 47.45 | 1.82% | 3,200 |
| Sep 1, 2025 | 46.50 | 46.60 | 46.50 | 46.60 | 46.60 | 3.33% | 3,200 |
| Aug 29, 2025 | 47.45 | 47.45 | 45.10 | 45.10 | 45.10 | -2.06% | 4,800 |
| Aug 28, 2025 | 46.00 | 46.05 | 45.00 | 46.05 | 46.05 | 2.56% | 4,800 |
| Aug 26, 2025 | 44.65 | 44.90 | 44.65 | 44.90 | 44.90 | -1.86% | 3,200 |
| Aug 25, 2025 | 49.00 | 49.00 | 43.95 | 45.75 | 45.75 | -5.67% | 30,400 |
| Aug 22, 2025 | 49.50 | 49.50 | 47.75 | 48.50 | 48.50 | -2.02% | 4,800 |
| Aug 21, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.64% | 1,600 |
| Aug 20, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.52% | 1,600 |
| Aug 19, 2025 | 48.45 | 48.45 | 48.00 | 48.45 | 48.45 | - | 6,400 |
| Aug 18, 2025 | 49.95 | 50.00 | 48.45 | 48.45 | 48.45 | 0.94% | 14,400 |
| Aug 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.62% | 3,200 |
| Aug 13, 2025 | 48.50 | 48.50 | 48.30 | 48.30 | 48.30 | -1.53% | 3,200 |
| Aug 12, 2025 | 49.10 | 49.10 | 48.00 | 49.05 | 49.05 | -0.10% | 6,400 |
| Aug 11, 2025 | 49.50 | 50.00 | 49.10 | 49.10 | 49.10 | -0.10% | 6,400 |
| Aug 8, 2025 | 50.00 | 50.00 | 49.15 | 49.15 | 49.15 | -3.15% | 6,400 |
| Aug 7, 2025 | 50.45 | 50.75 | 49.70 | 50.75 | 50.75 | -1.84% | 4,800 |
| Aug 6, 2025 | 50.30 | 51.70 | 50.30 | 51.70 | 51.70 | 2.78% | 3,200 |
| Aug 5, 2025 | 51.00 | 51.50 | 50.30 | 50.30 | 50.30 | -5.00% | 4,800 |
| Aug 4, 2025 | 53.30 | 53.30 | 51.05 | 52.95 | 52.95 | -1.40% | 12,800 |
| Aug 1, 2025 | 55.75 | 55.75 | 52.25 | 53.70 | 53.70 | -4.11% | 6,400 |
| Jul 31, 2025 | 57.95 | 58.00 | 56.00 | 56.00 | 56.00 | 0.18% | 22,400 |
| Jul 30, 2025 | 55.50 | 57.00 | 54.00 | 55.90 | 55.90 | 4.98% | 22,400 |
| Jul 29, 2025 | 49.50 | 53.80 | 49.50 | 53.25 | 53.25 | 10.94% | 12,800 |
| Jul 28, 2025 | 50.00 | 50.50 | 48.00 | 48.00 | 48.00 | -3.71% | 6,400 |
| Jul 25, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -2.25% | 1,600 |
| Jul 24, 2025 | 51.95 | 51.95 | 48.90 | 51.00 | 51.00 | 5.26% | 4,800 |
| Jul 23, 2025 | 47.85 | 50.05 | 47.85 | 48.45 | 48.45 | -5.00% | 12,800 |
| Jul 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 1,600 |
| Jul 21, 2025 | 52.70 | 52.70 | 51.00 | 51.00 | 51.00 | -3.23% | 4,800 |
| Jul 18, 2025 | 53.80 | 53.80 | 52.70 | 52.70 | 52.70 | 1.84% | 6,400 |
| Jul 15, 2025 | 53.15 | 53.15 | 51.30 | 51.75 | 51.75 | -2.54% | 6,400 |
| Jul 11, 2025 | 53.10 | 55.00 | 53.10 | 53.10 | 53.10 | - | 8,000 |
| Jul 10, 2025 | 58.90 | 58.90 | 52.15 | 53.10 | 53.10 | -3.28% | 9,600 |
| Jul 9, 2025 | 56.00 | 56.00 | 54.90 | 54.90 | 54.90 | -1.96% | 3,200 |
| Jul 8, 2025 | 56.00 | 60.00 | 56.00 | 56.00 | 56.00 | - | 9,600 |
| Jul 7, 2025 | 55.40 | 56.00 | 55.40 | 56.00 | 56.00 | 1.08% | 6,400 |
| Jul 4, 2025 | 56.40 | 56.40 | 55.40 | 55.40 | 55.40 | -0.09% | 4,800 |
| Jul 3, 2025 | 49.85 | 56.95 | 49.85 | 55.45 | 55.45 | 11.68% | 78,400 |
| Jul 2, 2025 | 46.55 | 51.00 | 46.55 | 49.65 | 49.65 | 6.77% | 14,400 |
| Jul 1, 2025 | 45.70 | 46.50 | 45.70 | 46.50 | 46.50 | 1.75% | 9,600 |
| Jun 30, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1.90% | 4,800 |
| Jun 27, 2025 | 46.50 | 46.50 | 44.85 | 44.85 | 44.85 | -3.55% | 6,400 |
| Jun 26, 2025 | 44.80 | 46.75 | 44.70 | 46.50 | 46.50 | 2.88% | 12,800 |
| Jun 25, 2025 | 47.00 | 47.00 | 44.70 | 45.20 | 45.20 | -0.99% | 11,200 |
| Jun 24, 2025 | 45.00 | 46.25 | 45.00 | 45.65 | 45.65 | 1.44% | 11,200 |
| Jun 23, 2025 | 46.95 | 46.95 | 45.00 | 45.00 | 45.00 | -4.15% | 17,600 |