Aruj Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	11.51	12.80	11.51	12.49	12.49	-	129
Feb 18, 2026	10.81	12.50	10.81	12.49	12.49	6.93%	24,130
Feb 17, 2026	11.98	11.98	11.45	11.68	11.68	-	97
Feb 16, 2026	11.89	11.89	11.64	11.68	11.68	4.19%	4,087
Feb 13, 2026	11.95	12.00	11.17	11.21	11.21	-5.64%	6,808
Feb 12, 2026	12.36	12.36	11.15	11.88	11.88	-1.00%	1,702
Feb 11, 2026	11.99	12.25	11.21	12.00	12.00	0.42%	1,052
Feb 10, 2026	11.95	12.00	11.85	11.95	11.95	2.31%	1,070
Feb 9, 2026	11.95	11.98	11.27	11.68	11.68	0.34%	1,354
Feb 6, 2026	11.95	11.98	11.16	11.64	11.64	-2.18%	1,545
Feb 4, 2026	11.55	11.93	11.10	11.90	11.90	5.97%	20,170
Feb 3, 2026	12.00	12.49	10.52	11.23	11.23	-2.69%	20,601
Feb 2, 2026	11.69	12.45	11.10	11.54	11.54	1.41%	24,012
Jan 30, 2026	11.80	11.99	11.10	11.38	11.38	-1.39%	8,820
Jan 29, 2026	12.49	12.49	11.50	11.54	11.54	-5.41%	20,796
Jan 28, 2026	11.90	12.63	11.90	12.20	12.20	-3.48%	1,966
Jan 27, 2026	11.03	12.95	11.03	12.64	12.64	7.39%	38,729
Jan 26, 2026	11.79	11.79	11.04	11.77	11.77	1.82%	2,958
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