Aruj Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	8.89	8.89	8.21	8.25	8.25	0.36%	11,456
Apr 3, 2026	9.34	9.34	8.21	8.22	8.22	-5.30%	30,922
Apr 2, 2026	9.49	9.49	8.67	8.68	8.68	-5.75%	3,134
Apr 1, 2026	9.23	10.23	8.45	9.21	9.21	-0.22%	5,991
Mar 31, 2026	8.20	9.29	8.17	9.23	9.23	3.71%	2,831
Mar 30, 2026	9.50	9.59	8.25	8.90	8.90	-	199
Mar 27, 2026	8.80	9.15	8.38	8.90	8.90	4.58%	7,223
Mar 26, 2026	8.87	9.30	8.40	8.51	8.51	-4.06%	18,907
Mar 25, 2026	8.85	8.87	8.40	8.87	8.87	7.52%	45,805
Mar 24, 2026	8.89	8.89	8.40	8.25	8.25	-	20
Mar 19, 2026	8.99	8.99	8.25	8.25	8.25	-6.25%	5,008
Mar 18, 2026	8.70	8.80	8.70	8.80	8.80	4.51%	3,822
Mar 17, 2026	8.40	8.78	8.40	8.42	8.42	-2.55%	2,952
Mar 16, 2026	8.50	9.25	8.32	8.64	8.64	-0.35%	13,245
Mar 13, 2026	9.58	9.58	8.61	8.67	8.67	-9.59%	20,651