ARUJ share price history Aruj Industries Limited

Aruj Industries Limited (ARUJ) has 1,223 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 11.22. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 24.10
Last session: 13 Nov 2026close Rs 11.22
Sessions on file: 1,223119 months
Highest close: Rs 40.3910 Jul 2024
Lowest close: Rs 5.729 Oct 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

ARUJ month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	11.22	11.80	10.91	2,840,800	9
Oct 2026	11.53	11.54	9.06	3,138,920	22
Sep 2026	9.29	11.71	9.29	1,654,058	22
Aug 2026	11.96	12.95	11.20	2,353,364	19
Jul 2026	12.09	12.50	10.38	1,829,383	23
Jun 2026	10.71	11.94	10.64	854,295	20
May 2026	10.56	12.77	10.56	1,177,654	17
Apr 2026	10.25	13.35	8.22	2,301,222	22
Mar 2026	9.23	10.24	8.25	166,317	20
Feb 2026	10.87	12.49	10.87	141,239	19
Jan 2026	11.38	13.67	11.38	341,671	22
Dec 2025	12.85	13.75	12.51	291,791	22
Nov 2025	14.00	16.55	8.84	4,749,134	20
Oct 2025	9.26	11.78	9.13	1,694,512	23
Sep 2025	11.77	13.13	9.38	3,634,901	22
Aug 2025	9.70	10.15	9.36	461,881	20
Jul 2025	10.01	11.44	9.55	3,892,874	23
Jun 2025	11.65	11.65	8.00	2,338,700	19
May 2025	8.80	9.17	7.50	1,485,236	20
Apr 2025	7.57	8.03	7.40	549,231	20
Mar 2025	8.08	8.29	7.51	275,906	19
Feb 2025	8.10	8.70	7.57	425,448	19
Jan 2025	8.70	9.26	8.26	1,011,134	23
Dec 2024	9.07	11.21	8.77	1,536,834	21
Nov 2024	10.69	11.95	7.80	2,902,638	21
Oct 2024	8.25	10.00	7.69	1,602,322	23
Sep 2024	10.00	18.66	9.71	3,988,458	20
Aug 2024	19.68	23.36	17.12	1,061,891	21
Jul 2024	25.96	40.39	21.96	1,365,997	21
Jun 2024	20.15	20.15	13.46	459,802	17
May 2024	13.63	14.82	7.00	402,846	18
Apr 2024	6.85	8.30	6.75	37,000	11
Mar 2024	7.30	7.50	6.60	11,000	5
Feb 2024	7.99	7.99	6.20	50,000	13
Jan 2024	7.55	8.95	7.41	111,500	17
Dec 2023	7.35	8.50	7.05	400,000	20
Nov 2023	9.02	9.68	8.01	100,500	15
Oct 2023	9.05	9.10	5.72	119,000	13
Sep 2023	6.50	6.50	6.00	4,500	3
Aug 2023	6.04	7.75	6.04	20,000	6
Jul 2023	7.98	8.39	6.80	32,500	5
Jun 2023	8.00	8.50	8.00	8,500	4
May 2023	8.44	9.01	7.60	52,000	7
Apr 2023	10.00	10.00	10.00	2,500	1
Mar 2023	10.95	10.95	10.95	2,000	1
Feb 2023	9.95	9.95	8.05	4,000	3
Jan 2023	9.05	9.80	8.05	9,500	4
Dec 2022	10.80	10.80	10.80	2,500	1
Oct 2022	9.80	10.80	9.80	7,000	2
Sep 2022	11.80	11.80	11.80	2,000	2
Aug 2022	12.79	12.80	11.81	3,500	3
Jun 2022	13.00	13.00	13.00	500	1
May 2022	12.00	12.52	12.00	5,000	2
Apr 2022	13.50	13.50	12.95	1,500	2
Mar 2022	13.50	14.50	13.50	3,000	3
Feb 2022	14.01	16.25	14.01	7,000	4
Jan 2022	16.30	16.50	14.25	49,000	8
Dec 2021	17.32	17.68	15.10	18,500	9
Nov 2021	16.04	22.07	15.76	88,500	14
Oct 2021	23.85	23.85	18.50	14,000	9
Sep 2021	20.82	23.40	17.20	111,000	15
Aug 2021	16.00	16.44	15.30	7,500	6
Jul 2021	15.40	16.00	14.91	6,000	4
Jun 2021	17.10	17.10	15.00	2,000	4
May 2021	15.24	15.24	12.96	7,500	4
Apr 2021	14.00	14.13	12.95	8,000	5
Mar 2021	13.76	16.00	13.76	2,000	4
Feb 2021	15.97	15.97	14.99	8,000	4
Jan 2021	15.21	17.00	15.00	28,000	12
Dec 2020	15.15	16.00	13.10	33,000	13
Nov 2020	15.80	16.34	15.80	4,000	2
Oct 2020	16.34	16.34	16.34	500	1
Sep 2020	17.66	18.50	14.50	24,000	7
Aug 2020	14.40	15.00	14.40	7,000	2
Jul 2020	16.00	16.00	14.05	41,500	13
Jun 2020	13.05	13.05	13.05	500	1
Apr 2020	13.05	16.65	12.20	18,500	9
Mar 2020	18.00	18.00	18.00	0	1
Feb 2020	18.32	18.72	18.32	0	3
Jan 2020	18.87	18.99	18.87	6,000	6
Dec 2019	19.00	19.00	18.15	7,500	5
Nov 2019	17.45	17.45	9.05	89,000	13
Oct 2019	9.00	10.25	9.00	23,500	4
Sep 2019	9.25	10.25	9.25	1,500	2
Aug 2019	10.50	10.50	10.50	0	1
Jul 2019	10.95	11.95	10.95	1,000	2
Jun 2019	12.95	13.99	12.95	1,500	3
May 2019	14.00	15.00	14.00	2,500	3
Apr 2019	15.20	17.80	15.20	2,500	4
Mar 2019	18.00	18.60	17.03	27,000	5
Feb 2019	16.03	17.20	16.03	26,500	4
Jan 2019	18.20	18.20	15.91	18,000	4
Dec 2018	16.91	18.91	16.91	2,500	3
Nov 2018	19.00	24.77	19.00	82,500	16
Oct 2018	24.77	27.08	24.77	1,000	4
Sep 2018	28.50	28.50	28.50	1,000	1
Aug 2018	28.50	30.00	28.50	21,000	4
Jul 2018	28.77	30.08	28.77	500	4
Jun 2018	28.85	28.85	28.85	10,000	2
Apr 2018	28.86	28.86	25.50	5,500	5
Mar 2018	25.00	29.17	25.00	8,000	8
Feb 2018	29.34	32.50	28.50	3,500	6
Jan 2018	27.50	27.50	23.75	17,500	10
Dec 2017	25.69	25.69	25.50	4,500	2
Nov 2017	24.94	26.95	24.94	2,500	3
Oct 2017	27.00	28.23	25.18	26,000	10
Sep 2017	29.00	29.00	28.50	26,000	5
Aug 2017	29.99	37.66	28.71	82,500	12
Jul 2017	32.55	32.55	26.75	65,500	14
Jun 2017	28.35	28.52	28.00	62,000	9
May 2017	28.50	29.10	25.76	176,500	13
Apr 2017	25.20	25.20	22.33	20,000	8
Mar 2017	23.50	26.45	23.00	26,500	13
Feb 2017	24.00	29.50	24.00	64,000	14
Jan 2017	30.20	32.20	29.07	44,000	14
Dec 2016	29.66	31.20	28.00	35,500	13
Nov 2016	30.80	31.77	24.58	267,000	18
Oct 2016	23.41	28.15	22.30	303,000	19
Sep 2016	26.25	26.25	23.50	76,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	11.22	-2.43%	147,115
12 Nov 2026	11.50	+0.61%	108,775
11 Nov 2026	11.43	-0.70%	59,647
10 Nov 2026	11.51	-1.12%	378,714
6 Nov 2026	11.64	+1.39%	227,672
5 Nov 2026	11.48	+1.86%	454,024
4 Nov 2026	11.27	-4.49%	236,153
3 Nov 2026	11.80	+8.16%	1,103,530
2 Nov 2026	10.91	-5.38%	125,170
30 Oct 2026	11.53	-0.09%	586,898
29 Oct 2026	11.54	+10.01%	441,539
28 Oct 2026	10.49	+10.54%	597,925
27 Oct 2026	9.49	+1.39%	546
26 Oct 2026	9.36	+0.32%	9,494
23 Oct 2026	9.33	+0.65%	15,188
22 Oct 2026	9.27	-0.86%	13,396
21 Oct 2026	9.35	-1.58%	21,309
20 Oct 2026	9.50	-1.35%	50,825
19 Oct 2026	9.63	+4.33%	247,185
16 Oct 2026	9.23	-1.60%	12,744
15 Oct 2026	9.38	-2.39%	41,765
14 Oct 2026	9.61	-1.23%	51,456
13 Oct 2026	9.73	+1.88%	13,546
12 Oct 2026	9.55	-0.62%	7,198
9 Oct 2026	9.61	+0.21%	32,447
8 Oct 2026	9.59	+2.79%	42,891
7 Oct 2026	9.33	-1.58%	7,322
6 Oct 2026	9.48	-1.76%	270,949
5 Oct 2026	9.65	+6.51%	545,239
2 Oct 2026	9.06	-4.33%	59,383
1 Oct 2026	9.47	+1.94%	69,675
30 Sep 2026	9.29	-0.75%	144,234
29 Sep 2026	9.36	-3.21%	75,690
28 Sep 2026	9.67	-0.41%	80,388
25 Sep 2026	9.71	-2.02%	16,337
24 Sep 2026	9.91	+0.30%	16,134
23 Sep 2026	9.88	-1.89%	5,841
22 Sep 2026	10.07	+4.03%	28,747
21 Sep 2026	9.68	-3.20%	52,701
18 Sep 2026	10.00	-0.30%	24,194
17 Sep 2026	10.03	-5.82%	209,016
16 Sep 2026	10.65	+1.14%	49,859
15 Sep 2026	10.53	+9.69%	363,508
14 Sep 2026	9.60	-0.93%	2,321
11 Sep 2026	9.69	-1.62%	11,543
10 Sep 2026	9.85	-9.22%	105,035
9 Sep 2026	10.85	+4.03%	106,257
8 Sep 2026	10.43	-5.01%	23,982
7 Sep 2026	10.98	+0.46%	24,623
4 Sep 2026	10.93	+0.74%	37,671
3 Sep 2026	10.85	-6.22%	187,682
2 Sep 2026	11.57	-1.20%	34,580
1 Sep 2026	11.71	-2.09%	53,715
31 Aug 2026	11.96	0.00%	142
28 Aug 2026	11.96	-0.75%	36,126
27 Aug 2026	12.05	+2.29%	37,056
25 Aug 2026	11.78	-5.76%	145,193
24 Aug 2026	12.50	0.00%	66,693
21 Aug 2026	12.50	+2.71%	85,124
20 Aug 2026	12.17	+1.25%	103,708

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

ARUJ daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,223 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.