Aurus Gem Corporation Limited (NSE:AURUS)
India · Delayed Price · Currency is INR 4.310
+0.020 (0.47%)
Nov 11, 2026, 3:25 PM IST
NSE:AURUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.29 | 4.45 | 4.06 | 4.31 | 4.31 | 0.47% | 19,338 |
| Nov 9, 2026 | 4.52 | 4.52 | 3.91 | 4.29 | 4.29 | 0.70% | 47,549 |
| Nov 8, 2026 | 4.19 | 4.33 | 3.82 | 4.26 | 4.26 | 4.67% | 9,101 |
| Nov 6, 2026 | 4.25 | 4.27 | 4.03 | 4.07 | 4.07 | -4.24% | 3,821 |
| Nov 5, 2026 | 4.29 | 4.33 | 4.11 | 4.25 | 4.25 | 1.19% | 9,274 |
| Nov 4, 2026 | 4.12 | 4.23 | 4.06 | 4.20 | 4.20 | - | 5,259 |
| Nov 3, 2026 | 4.05 | 4.25 | 4.00 | 4.20 | 4.20 | 4.22% | 6,907 |
| Nov 2, 2026 | 3.98 | 4.07 | 3.92 | 4.03 | 4.03 | 2.81% | 3,867 |
| Oct 30, 2026 | 3.90 | 4.09 | 3.82 | 3.92 | 3.92 | -0.25% | 6,944 |
| Oct 29, 2026 | 3.58 | 4.00 | 3.58 | 3.93 | 3.93 | 4.24% | 27,459 |
| Oct 28, 2026 | 4.04 | 4.04 | 3.56 | 3.77 | 3.77 | -6.22% | 21,265 |
| Oct 27, 2026 | 4.05 | 4.09 | 4.01 | 4.02 | 4.02 | -0.74% | 4,082 |
| Oct 26, 2026 | 4.00 | 4.14 | 3.95 | 4.05 | 4.05 | 0.50% | 10,633 |
| Oct 23, 2026 | 4.02 | 4.20 | 3.97 | 4.03 | 4.03 | -0.25% | 16,708 |
| Oct 22, 2026 | 4.30 | 4.30 | 3.92 | 4.04 | 4.04 | -6.05% | 45,180 |
| Oct 21, 2026 | 4.35 | 4.35 | 4.21 | 4.30 | 4.30 | 0.70% | 5,346 |
| Oct 19, 2026 | 4.32 | 4.32 | 4.20 | 4.27 | 4.27 | -0.23% | 3,118 |
| Oct 16, 2026 | 4.29 | 4.32 | 4.20 | 4.28 | 4.28 | 1.66% | 15,748 |
| Oct 15, 2026 | 4.19 | 4.60 | 4.16 | 4.21 | 4.21 | 1.69% | 27,396 |
| Oct 14, 2026 | 4.30 | 4.39 | 4.11 | 4.14 | 4.14 | -3.27% | 13,174 |
| Oct 13, 2026 | 4.26 | 4.36 | 4.21 | 4.28 | 4.28 | 0.47% | 4,447 |
| Oct 12, 2026 | 4.24 | 4.47 | 4.20 | 4.26 | 4.26 | 2.16% | 11,300 |
| Oct 9, 2026 | 4.28 | 4.35 | 4.07 | 4.17 | 4.17 | -2.80% | 24,148 |
| Oct 8, 2026 | 4.39 | 4.39 | 4.22 | 4.29 | 4.29 | - | 4,562 |
| Oct 7, 2026 | 4.38 | 4.40 | 4.20 | 4.29 | 4.29 | - | 14,643 |
| Oct 6, 2026 | 4.29 | 4.41 | 4.11 | 4.29 | 4.29 | 1.42% | 12,082 |
| Oct 5, 2026 | 4.54 | 4.54 | 4.06 | 4.23 | 4.23 | -3.86% | 92,879 |
| Oct 1, 2026 | 4.43 | 4.62 | 4.32 | 4.40 | 4.40 | -0.68% | 16,761 |
| Sep 30, 2026 | 4.77 | 4.77 | 4.36 | 4.43 | 4.43 | -3.06% | 43,033 |
| Sep 29, 2026 | 4.62 | 4.73 | 4.21 | 4.57 | 4.57 | -0.22% | 35,099 |
| Sep 28, 2026 | 4.50 | 4.78 | 4.50 | 4.58 | 4.58 | -1.51% | 5,536 |
| Sep 25, 2026 | 4.63 | 4.80 | 4.59 | 4.65 | 4.65 | 0.43% | 8,547 |
| Sep 24, 2026 | 4.85 | 4.85 | 4.51 | 4.63 | 4.63 | -0.86% | 17,035 |
| Sep 23, 2026 | 4.91 | 5.00 | 4.50 | 4.67 | 4.67 | -4.50% | 124,303 |
| Sep 22, 2026 | 4.83 | 4.95 | 4.77 | 4.89 | 4.89 | 1.87% | 9,217 |
| Sep 21, 2026 | 5.02 | 5.02 | 4.79 | 4.80 | 4.80 | -1.44% | 17,917 |
| Sep 18, 2026 | 4.72 | 4.96 | 4.72 | 4.87 | 4.87 | 3.18% | 15,310 |
| Sep 17, 2026 | 4.90 | 4.98 | 4.70 | 4.72 | 4.72 | -2.28% | 24,075 |
| Sep 16, 2026 | 4.93 | 4.99 | 4.72 | 4.83 | 4.83 | -0.41% | 24,491 |
| Sep 15, 2026 | 4.87 | 4.99 | 4.69 | 4.85 | 4.85 | -0.82% | 12,400 |
| Sep 11, 2026 | 4.80 | 4.92 | 4.68 | 4.89 | 4.89 | 1.87% | 14,697 |
| Sep 10, 2026 | 4.82 | 4.98 | 4.78 | 4.80 | 4.80 | -2.64% | 18,844 |
| Sep 9, 2026 | 4.78 | 4.97 | 4.78 | 4.93 | 4.93 | 3.14% | 26,280 |
| Sep 8, 2026 | 4.94 | 4.94 | 4.73 | 4.78 | 4.78 | -3.24% | 24,602 |
| Sep 7, 2026 | 4.99 | 4.99 | 4.65 | 4.94 | 4.94 | 2.07% | 64,024 |
| Sep 4, 2026 | 4.70 | 4.95 | 4.57 | 4.84 | 4.84 | 4.76% | 26,293 |
| Sep 3, 2026 | 4.55 | 4.69 | 4.55 | 4.62 | 4.62 | -0.43% | 8,380 |
| Sep 2, 2026 | 4.72 | 4.72 | 4.51 | 4.64 | 4.64 | -0.43% | 22,489 |
| Sep 1, 2026 | 4.69 | 4.78 | 4.65 | 4.66 | 4.66 | -0.64% | 1,850 |
| Aug 31, 2026 | 4.73 | 4.75 | 4.60 | 4.69 | 4.69 | 0.64% | 4,885 |