Aurus Gem Corporation Limited (NSE:AURUS)
India · Delayed Price · Currency is INR 4.740
+0.030 (0.64%)
At close: Jul 17, 2026
NSE:AURUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 4.39 | 4.57 | 4.30 | 4.41 | 4.41 | - | 32,859 |
| Jul 14, 2026 | 4.67 | 4.67 | 4.26 | 4.41 | 4.41 | -4.75% | 21,664 |
| Jul 13, 2026 | 4.70 | 4.74 | 4.56 | 4.63 | 4.63 | 0.87% | 8,652 |
| Jul 10, 2026 | 4.69 | 4.79 | 4.58 | 4.59 | 4.59 | -0.86% | 22,619 |
| Jul 9, 2026 | 4.64 | 4.86 | 4.26 | 4.63 | 4.63 | 1.09% | 141,427 |
| Jul 8, 2026 | 4.63 | 4.74 | 4.54 | 4.58 | 4.58 | -0.87% | 26,788 |
| Jul 7, 2026 | 4.63 | 4.64 | 4.51 | 4.62 | 4.62 | 1.09% | 8,661 |
| Jul 6, 2026 | 4.56 | 4.67 | 4.56 | 4.57 | 4.57 | -1.51% | 17,559 |
| Jul 3, 2026 | 4.70 | 4.70 | 4.55 | 4.64 | 4.64 | 0.65% | 29,770 |
| Jul 2, 2026 | 4.66 | 4.74 | 4.40 | 4.61 | 4.61 | -0.43% | 44,839 |
| Jul 1, 2026 | 4.61 | 4.75 | 4.55 | 4.63 | 4.63 | -0.86% | 15,080 |
| Jun 30, 2026 | 4.71 | 4.77 | 4.41 | 4.67 | 4.67 | -2.10% | 62,281 |
| Jun 29, 2026 | 4.88 | 4.90 | 4.76 | 4.77 | 4.77 | -1.24% | 6,378 |
| Jun 25, 2026 | 4.90 | 4.91 | 4.76 | 4.83 | 4.83 | -1.43% | 21,721 |
| Jun 24, 2026 | 4.94 | 4.97 | 4.84 | 4.90 | 4.90 | 1.24% | 11,472 |
| Jun 23, 2026 | 4.99 | 4.99 | 4.73 | 4.84 | 4.84 | -2.62% | 25,619 |
| Jun 22, 2026 | 4.88 | 5.00 | 4.88 | 4.97 | 4.97 | 1.84% | 14,429 |
| Jun 19, 2026 | 4.83 | 5.00 | 4.83 | 4.88 | 4.88 | 0.83% | 13,863 |
| Jun 18, 2026 | 4.87 | 4.98 | 4.81 | 4.84 | 4.84 | -1.22% | 11,604 |
| Jun 17, 2026 | 5.01 | 5.01 | 4.85 | 4.90 | 4.90 | -0.81% | 20,487 |
| Jun 16, 2026 | 4.95 | 4.99 | 4.87 | 4.94 | 4.94 | -0.20% | 14,416 |
| Jun 15, 2026 | 4.88 | 4.99 | 4.88 | 4.95 | 4.95 | 1.23% | 21,296 |
| Jun 12, 2026 | 4.94 | 4.95 | 4.88 | 4.89 | 4.89 | 0.62% | 11,143 |
| Jun 11, 2026 | 4.93 | 4.93 | 4.82 | 4.86 | 4.86 | -1.42% | 16,263 |
| Jun 10, 2026 | 4.86 | 4.99 | 4.81 | 4.93 | 4.93 | - | 19,375 |
| Jun 9, 2026 | 4.95 | 5.12 | 4.81 | 4.93 | 4.93 | -0.40% | 32,071 |
| Jun 8, 2026 | 4.98 | 5.10 | 4.91 | 4.95 | 4.95 | -0.60% | 18,500 |
| Jun 5, 2026 | 4.93 | 5.10 | 4.91 | 4.98 | 4.98 | 1.22% | 12,855 |
| Jun 4, 2026 | 4.93 | 5.50 | 4.90 | 4.92 | 4.92 | -1.20% | 91,167 |
| Jun 3, 2026 | 5.11 | 5.20 | 4.95 | 4.98 | 4.98 | -0.60% | 12,024 |
| Jun 2, 2026 | 5.15 | 5.15 | 5.00 | 5.01 | 5.01 | -1.96% | 10,232 |
| Jun 1, 2026 | 5.16 | 5.18 | 4.90 | 5.11 | 5.11 | 0.59% | 16,702 |
| May 29, 2026 | 4.98 | 5.22 | 4.98 | 5.08 | 5.08 | 0.20% | 22,355 |
| May 27, 2026 | 5.17 | 5.23 | 5.05 | 5.07 | 5.07 | -1.93% | 39,647 |
| May 26, 2026 | 5.06 | 5.88 | 4.72 | 5.17 | 5.17 | 2.58% | 101,667 |
| May 25, 2026 | 5.07 | 5.07 | 4.92 | 5.04 | 5.04 | 2.44% | 13,462 |
| May 22, 2026 | 4.90 | 5.10 | 4.90 | 4.92 | 4.92 | -0.81% | 25,852 |
| May 21, 2026 | 4.90 | 5.07 | 4.90 | 4.96 | 4.96 | -0.40% | 6,972 |
| May 20, 2026 | 5.15 | 5.15 | 4.71 | 4.98 | 4.98 | -1.78% | 43,324 |
| May 19, 2026 | 5.15 | 5.21 | 5.00 | 5.07 | 5.07 | 0.60% | 19,714 |
| May 18, 2026 | 5.11 | 5.20 | 4.97 | 5.04 | 5.04 | -1.37% | 20,913 |
| May 15, 2026 | 5.08 | 5.28 | 4.91 | 5.11 | 5.11 | -1.16% | 37,889 |
| May 14, 2026 | 5.24 | 5.29 | 5.12 | 5.17 | 5.17 | 0.58% | 15,849 |
| May 13, 2026 | 5.23 | 5.36 | 5.07 | 5.14 | 5.14 | -1.34% | 12,180 |
| May 12, 2026 | 5.30 | 5.39 | 5.10 | 5.21 | 5.21 | -1.33% | 33,266 |
| May 11, 2026 | 5.39 | 5.44 | 5.21 | 5.28 | 5.28 | -0.38% | 24,043 |
| May 8, 2026 | 5.40 | 5.40 | 5.27 | 5.30 | 5.30 | - | 15,296 |
| May 7, 2026 | 5.26 | 5.50 | 5.25 | 5.30 | 5.30 | 0.76% | 42,420 |