Aruj Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	11.00	11.00	10.30	10.43	10.43	-5.01%	23,982
Sep 7, 2026	10.98	11.00	10.51	10.98	10.98	0.46%	24,623
Sep 4, 2026	11.29	11.29	10.75	10.93	10.93	0.74%	37,671
Sep 3, 2026	11.50	11.94	10.80	10.85	10.85	-6.22%	187,682
Sep 2, 2026	11.99	11.99	11.36	11.57	11.57	-1.20%	34,580
Sep 1, 2026	11.99	11.99	11.22	11.71	11.71	-2.09%	53,715
Aug 31, 2026	11.95	11.95	11.66	11.96	11.96	-	142
Aug 28, 2026	11.32	12.09	11.02	11.96	11.96	-0.75%	36,126
Aug 27, 2026	11.32	12.39	11.32	12.05	12.05	2.29%	37,056
Aug 25, 2026	12.50	12.84	11.71	11.78	11.78	-5.76%	145,193
Aug 24, 2026	12.53	13.00	12.50	12.50	12.50	-	66,693
Aug 21, 2026	12.49	12.69	12.20	12.50	12.50	2.71%	85,124
Aug 20, 2026	12.30	12.79	11.91	12.17	12.17	1.25%	103,708
Aug 19, 2026	11.50	12.26	11.00	12.02	12.02	2.39%	110,136
Aug 18, 2026	11.85	11.85	11.25	11.74	11.74	-0.09%	23,500
Aug 17, 2026	11.51	11.80	11.51	11.75	11.75	-1.01%	42,322
Aug 13, 2026	12.00	12.47	11.80	11.87	11.87	-3.89%	174,497
Aug 12, 2026	13.00	13.90	12.02	12.35	12.35	-4.63%	424,943
Aug 11, 2026	11.94	12.95	11.70	12.95	12.95	10.03%	754,065
Aug 10, 2026	11.69	12.28	11.23	11.77	11.77	5.09%	89,867
Aug 7, 2026	11.36	11.87	11.00	11.20	11.20	-1.67%	134,771
Aug 6, 2026	11.89	11.98	11.06	11.39	11.39	-2.48%	28,230
Aug 5, 2026	11.99	11.99	11.60	11.68	11.68	-2.50%	15,861
Aug 4, 2026	11.99	12.00	11.70	11.98	11.98	0.08%	29,991
Aug 3, 2026	12.30	12.30	11.53	11.97	11.97	-0.99%	51,139
Jul 31, 2026	12.02	12.39	11.90	12.09	12.09	-0.74%	41,043
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