Aruj Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	12.49	12.49	11.90	12.18	12.18	-1.62%	10,500
Jul 29, 2026	12.57	12.57	12.00	12.38	12.38	1.23%	53,782
Jul 28, 2026	12.98	12.98	12.05	12.23	12.23	-1.21%	56,129
Jul 27, 2026	13.00	13.00	12.01	12.38	12.38	-0.96%	95,243
Jul 24, 2026	12.49	12.99	11.36	12.50	12.50	4.17%	48,927
Jul 23, 2026	11.95	12.80	11.95	12.00	12.00	-	91,017
Jul 22, 2026	12.24	12.60	11.28	12.00	12.00	3.63%	191,228
Jul 21, 2026	11.00	11.80	11.00	11.58	11.58	2.93%	56,502
Jul 20, 2026	10.77	11.40	10.71	11.25	11.25	-0.09%	17,485
Jul 17, 2026	11.40	11.88	10.65	11.26	11.26	-1.23%	17,229
Jul 16, 2026	11.50	11.50	10.76	11.40	11.40	3.54%	14,162
Jul 15, 2026	11.39	11.39	10.65	11.01	11.01	-0.36%	27,828
Jul 14, 2026	12.00	12.13	10.71	11.05	11.05	-5.88%	33,515
Jul 13, 2026	11.89	11.89	11.13	11.74	11.74	1.47%	28,463
Jul 10, 2026	11.35	11.98	11.23	11.57	11.57	0.17%	26,454
Jul 9, 2026	11.50	12.11	11.30	11.55	11.55	0.26%	79,007
Jul 8, 2026	11.29	11.60	11.02	11.52	11.52	1.59%	115,132
Jul 7, 2026	12.69	12.69	11.15	11.34	11.34	-1.73%	380,422
Jul 6, 2026	10.65	11.54	10.32	11.54	11.54	10.01%	186,860
Jul 3, 2026	10.35	10.65	10.25	10.49	10.49	1.06%	110,921
Jul 2, 2026	10.70	10.82	10.25	10.38	10.38	-0.67%	42,715
Jul 1, 2026	10.69	10.97	10.42	10.45	10.45	-2.43%	104,819
Jun 30, 2026	10.95	10.95	10.40	10.71	10.71	-0.56%	53,369
Jun 29, 2026	10.81	11.04	10.75	10.77	10.77	-0.28%	57,822
Jun 24, 2026	11.94	11.94	10.75	10.80	10.80	-9.55%	299,037
Jun 23, 2026	11.60	12.00	11.20	11.94	11.94	7.57%	108,552
Jun 22, 2026	11.89	11.89	10.76	11.10	11.10	-0.63%	11,577
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