Aruj Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.76	11.99	11.30	11.56	11.56	0.61%	5,221
Jan 22, 2026	11.65	12.60	11.36	11.49	11.49	-6.20%	74,543
Jan 21, 2026	12.23	12.80	12.20	12.25	12.25	-1.76%	3,834
Jan 20, 2026	12.71	12.71	12.16	12.47	12.47	1.63%	9,514
Jan 19, 2026	12.70	12.89	12.20	12.27	12.27	-3.39%	21,358
Jan 16, 2026	12.15	12.97	12.15	12.70	12.70	3.00%	11,615
Jan 15, 2026	12.50	13.49	12.11	12.33	12.33	-4.64%	5,404
Jan 14, 2026	12.44	12.99	12.44	12.93	12.93	3.36%	5,154
Jan 13, 2026	12.40	13.29	12.40	12.51	12.51	-1.73%	13,320
Jan 12, 2026	13.00	13.20	12.70	12.73	12.73	-0.31%	17,167
Jan 9, 2026	13.35	14.10	12.71	12.77	12.77	-2.59%	4,245
Jan 8, 2026	13.10	13.90	12.55	13.11	13.11	-4.10%	15,724
Jan 7, 2026	13.85	13.93	13.02	13.67	13.67	0.37%	2,111
Jan 6, 2026	12.60	13.97	12.60	13.62	13.62	5.99%	11,367
Jan 5, 2026	13.30	13.49	12.53	12.85	12.85	-1.91%	1,357
Jan 2, 2026	13.00	13.86	12.53	13.10	13.10	3.97%	65,099
Jan 1, 2026	13.10	13.10	12.21	12.60	12.60	-1.95%	1,369
Dec 31, 2025	13.69	13.69	12.41	12.85	12.85	-1.15%	20,161
Dec 30, 2025	12.90	13.10	12.70	13.00	13.00	-	15,239
Dec 29, 2025	13.01	13.01	12.40	13.00	13.00	-0.61%	20,747
Dec 26, 2025	12.30	13.10	12.30	13.08	13.08	0.69%	2,316
Dec 24, 2025	12.35	13.00	12.21	12.99	12.99	-0.46%	2,741
Dec 23, 2025	13.00	13.50	12.77	13.05	13.05	1.32%	11,999
Dec 22, 2025	12.80	13.00	12.25	12.88	12.88	2.96%	1,043
Dec 19, 2025	13.09	13.09	12.45	12.51	12.51	-1.57%	21,119
Dec 18, 2025	13.30	13.98	12.02	12.71	12.71	-3.42%	29,719
Dec 17, 2025	12.60	13.45	12.60	13.16	13.16	2.33%	28,463
Dec 16, 2025	13.30	13.60	12.53	12.86	12.86	-2.58%	18,275
Dec 15, 2025	13.55	13.74	12.92	13.20	13.20	1.54%	959
Dec 12, 2025	12.61	13.75	12.61	13.00	13.00	-	172
Dec 11, 2025	13.60	13.97	12.55	13.00	13.00	-2.91%	25,118
Dec 10, 2025	13.97	13.97	12.50	13.39	13.39	1.90%	3,743
Dec 9, 2025	12.25	13.40	12.25	13.14	13.14	1.94%	6,613
Dec 8, 2025	13.00	13.47	12.20	12.89	12.89	1.26%	27,272
Dec 5, 2025	13.01	13.81	12.55	12.73	12.73	-3.12%	18,770
Dec 4, 2025	12.65	13.44	12.65	13.14	13.14	-1.72%	11,461
Dec 3, 2025	13.40	13.40	12.77	13.37	13.37	-2.55%	11,597
Dec 2, 2025	14.00	14.19	13.16	13.72	13.72	-0.22%	9,312
Dec 1, 2025	14.11	14.11	13.31	13.75	13.75	-1.79%	4,952
Nov 28, 2025	13.67	14.55	13.06	14.00	14.00	2.41%	15,807
Nov 27, 2025	13.52	13.90	12.55	13.67	13.67	2.78%	13,133
Nov 26, 2025	13.40	14.40	13.15	13.30	13.30	-6.67%	32,631
Nov 25, 2025	14.33	15.00	14.12	14.25	14.25	1.06%	12,371
Nov 24, 2025	15.00	15.00	14.05	14.10	14.10	0.50%	32,478
Nov 21, 2025	13.70	14.70	13.01	14.03	14.03	4.94%	106,482
Nov 20, 2025	12.86	14.00	12.20	13.37	13.37	1.98%	98,421
Nov 19, 2025	14.00	14.89	12.79	13.11	13.11	-7.74%	200,675
Nov 18, 2025	14.00	14.78	14.00	14.21	14.21	-4.63%	120,604
Nov 17, 2025	16.55	16.55	14.90	14.90	14.90	-9.97%	432,483
Nov 14, 2025	16.80	16.92	15.12	16.55	16.55	7.61%	804,231