Aurus Gem Corporation Limited (NSE:AURUS)
India · Delayed Price · Currency is INR 4.630
-0.040 (-0.86%)
Sep 24, 2026, 3:26 PM IST
NSE:AURUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.85 | 4.85 | 4.51 | 4.63 | - | -0.86% | 17,128 |
| 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 |
| Aug 28, 2026 | 4.64 | 4.75 | 4.52 | 4.66 | 4.66 | 1.97% | 25,000 |
| Aug 27, 2026 | 4.55 | 4.61 | 4.55 | 4.57 | 4.57 | -0.87% | 4,322 |
| Aug 26, 2026 | 4.59 | 4.73 | 4.52 | 4.61 | 4.61 | 0.44% | 11,495 |
| Aug 25, 2026 | 4.74 | 4.74 | 4.48 | 4.59 | 4.59 | -1.29% | 16,685 |
| Aug 24, 2026 | 4.70 | 4.70 | 4.55 | 4.65 | 4.65 | -0.64% | 8,050 |
| Aug 21, 2026 | 4.58 | 4.70 | 4.50 | 4.68 | 4.68 | 1.30% | 10,432 |
| Aug 20, 2026 | 4.66 | 4.78 | 4.59 | 4.62 | 4.62 | -0.86% | 11,016 |
| Aug 19, 2026 | 4.72 | 4.80 | 4.55 | 4.66 | 4.66 | -1.27% | 17,364 |
| Aug 18, 2026 | 4.71 | 4.80 | 4.50 | 4.72 | 4.72 | 0.21% | 13,470 |
| Aug 17, 2026 | 4.91 | 4.91 | 4.62 | 4.71 | 4.71 | -0.63% | 8,169 |
| Aug 14, 2026 | 4.58 | 4.85 | 4.50 | 4.74 | 4.74 | 3.49% | 33,812 |
| Aug 13, 2026 | 4.65 | 4.75 | 4.55 | 4.58 | 4.58 | -1.29% | 11,792 |
| Aug 12, 2026 | 4.63 | 4.90 | 4.63 | 4.64 | 4.64 | -1.28% | 13,414 |
| Aug 11, 2026 | 4.58 | 4.78 | 4.58 | 4.70 | 4.70 | -1.88% | 8,891 |
| Aug 10, 2026 | 4.81 | 4.99 | 4.61 | 4.79 | 4.79 | -0.42% | 34,015 |
| Aug 7, 2026 | 4.50 | 5.02 | 4.50 | 4.81 | 4.81 | 5.48% | 29,523 |
| Aug 6, 2026 | 4.79 | 4.79 | 4.42 | 4.56 | 4.56 | -2.98% | 48,050 |
| Aug 5, 2026 | 4.70 | 4.78 | 4.56 | 4.70 | 4.70 | 1.73% | 7,926 |
| Aug 4, 2026 | 4.60 | 4.63 | 4.54 | 4.62 | 4.62 | 0.22% | 9,484 |
| Aug 3, 2026 | 4.55 | 4.75 | 4.50 | 4.61 | 4.61 | 1.54% | 24,301 |
| Jul 31, 2026 | 4.69 | 4.69 | 4.54 | 4.54 | 4.54 | -0.22% | 17,698 |
| Jul 30, 2026 | 4.66 | 4.75 | 4.52 | 4.55 | 4.55 | -4.01% | 9,022 |
| Jul 29, 2026 | 4.72 | 4.85 | 4.72 | 4.74 | 4.74 | -2.27% | 16,600 |
| Jul 28, 2026 | 4.74 | 4.90 | 4.67 | 4.85 | 4.85 | 2.32% | 21,205 |
| Jul 27, 2026 | 4.71 | 4.88 | 4.70 | 4.74 | 4.74 | -1.25% | 16,484 |
| Jul 24, 2026 | 4.82 | 4.95 | 4.73 | 4.80 | 4.80 | -0.62% | 4,331 |
| Jul 23, 2026 | 5.04 | 5.04 | 4.75 | 4.83 | 4.83 | -1.83% | 11,953 |
| Jul 22, 2026 | 4.77 | 4.95 | 4.77 | 4.92 | 4.92 | 2.93% | 33,926 |
| Jul 21, 2026 | 4.76 | 4.87 | 4.75 | 4.78 | 4.78 | 0.84% | 12,852 |
| Jul 20, 2026 | 4.92 | 4.92 | 4.55 | 4.74 | 4.74 | - | 6,339 |
| Jul 17, 2026 | 4.89 | 4.95 | 4.62 | 4.74 | 4.74 | 0.64% | 32,534 |
| Jul 16, 2026 | 4.40 | 4.74 | 4.40 | 4.71 | 4.71 | 6.80% | 31,393 |