Aruj Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	10.52	11.50	10.52	11.17	11.17	0.72%	134,657
Jun 18, 2026	11.10	11.20	10.43	11.09	11.09	1.93%	3,708
Jun 17, 2026	10.52	11.39	10.50	10.88	10.88	-4.14%	30,252
Jun 16, 2026	11.94	11.94	10.23	11.35	11.35	2.90%	21,016
Jun 15, 2026	11.28	11.39	10.60	11.03	11.03	-2.73%	15,921
Jun 12, 2026	11.15	11.97	11.15	11.34	11.34	-1.13%	7,796
Jun 11, 2026	11.50	11.50	11.15	11.47	11.47	0.44%	1,208
Jun 10, 2026	11.60	11.60	11.05	11.42	11.42	-0.52%	4,122
Jun 9, 2026	11.24	11.89	11.21	11.48	11.48	2.50%	6,236
Jun 8, 2026	10.20	11.21	10.20	11.20	11.20	3.13%	22,016
Jun 5, 2026	11.29	11.30	10.53	10.86	10.86	-1.45%	2,758
Jun 4, 2026	10.80	11.19	10.26	11.02	11.02	2.89%	8,841
Jun 3, 2026	10.26	10.81	10.26	10.71	10.71	0.66%	5,034
Jun 2, 2026	10.25	11.28	10.25	10.64	10.64	-2.21%	7,457
Jun 1, 2026	10.99	10.99	10.10	10.88	10.88	3.03%	52,916
May 29, 2026	10.02	11.10	10.02	10.56	10.56	-1.49%	17,990
May 25, 2026	11.35	11.39	10.70	10.72	10.72	-2.01%	11,096
May 22, 2026	11.10	11.25	10.25	10.94	10.94	0.74%	11,309
May 21, 2026	11.43	11.43	10.80	10.86	10.86	-2.51%	6,846
May 20, 2026	11.64	11.64	10.79	11.14	11.14	-1.33%	3,589
May 19, 2026	11.50	11.50	10.40	11.29	11.29	4.06%	108,521
May 18, 2026	11.00	11.88	10.52	10.85	10.85	-4.57%	18,072
May 15, 2026	11.30	11.59	10.75	11.37	11.37	3.36%	6,877
May 14, 2026	11.30	11.30	10.86	11.00	11.00	-0.63%	12,247
May 13, 2026	11.29	11.30	10.60	11.07	11.07	2.41%	28,585
May 12, 2026	11.40	11.40	10.75	10.81	10.81	-1.28%	33,480
May 11, 2026	11.51	11.98	10.65	10.95	10.95	-6.41%	115,808
May 8, 2026	13.20	13.20	11.49	11.70	11.70	-8.38%	340,109
May 7, 2026	13.00	13.19	12.12	12.77	12.77	2.00%	15,504
May 6, 2026	12.99	13.50	12.20	12.52	12.52	0.89%	165,201
May 5, 2026	12.35	12.41	11.61	12.41	12.41	10.02%	191,731
May 4, 2026	10.21	11.28	10.20	11.28	11.28	10.05%	90,689
Apr 30, 2026	11.39	11.39	10.22	10.25	10.25	-9.77%	122,337
Apr 29, 2026	12.38	12.98	11.14	11.36	11.36	-8.24%	67,998
Apr 28, 2026	13.47	13.47	11.45	12.38	12.38	-1.98%	142,263
Apr 27, 2026	12.95	12.95	11.95	12.63	12.63	2.68%	129,889
Apr 24, 2026	13.09	13.09	12.01	12.30	12.30	-2.54%	39,453
Apr 23, 2026	13.38	13.39	12.50	12.62	12.62	-5.18%	75,579
Apr 22, 2026	12.51	14.40	12.41	13.31	13.31	-0.30%	321,031
Apr 21, 2026	12.90	13.43	12.70	13.35	13.35	9.34%	487,373
Apr 20, 2026	11.80	12.41	11.51	12.21	12.21	8.24%	357,911
Apr 17, 2026	11.28	11.28	11.00	11.28	11.28	10.05%	215,815
Apr 16, 2026	10.25	10.25	10.25	10.25	10.25	10.81%	34,609
Apr 15, 2026	8.45	9.25	8.30	9.25	9.25	12.12%	127,974
Apr 14, 2026	8.69	8.69	8.00	8.25	8.25	-1.32%	84,771
Apr 13, 2026	8.73	8.73	8.20	8.36	8.36	0.60%	15,563
Apr 10, 2026	8.95	8.95	8.27	8.31	8.31	-2.00%	5,328
Apr 9, 2026	8.75	8.75	8.25	8.48	8.48	1.92%	11,039
Apr 8, 2026	9.00	9.00	7.25	8.32	8.32	0.85%	8,076
Apr 7, 2026	8.69	8.69	8.25	8.25	8.25	-	2,710