Aurus Gem Corporation share price history

NSE: AURUSBSE: 534532Consumer DurablesSmall Cap

Formerly Lypsa Gems & Jewellery

₹4.03₹0.01 (0.25%)BSE ₹4.08

Share price at the NSE close on 23 Oct 2026. Previous close ₹4.04.

52-week range of traded prices to 23 Oct 2026

₹3.92Low, 22 Oct 2026₹6.45High, 16 Feb 2026

Market cap: ₹12 Cr4,356th largest listed
P/E: 6.7
P/B: 0.7
Dividend yield: Nonein the last 12 months
ROE: 10.3%
ROCE: 1.6%
Debt to equity: 0.79
Volume, NSE: 16,70894.3% delivered

Aurus Gem Corporation share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Aurus Gem Corporation's share price is on record from 2 Jul 2012, when it closed at ₹45.71, to 23 Oct 2026. Its highest close was ₹107.46 on 6 Jan 2016 and its lowest ₹2.45 on 21 Oct 2020, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	4.03	−26.7%	6.04	4.03	5.70	6.45	3.92	73,90,768
2025	5.50	−23.3%	9.92	4.69	7.35	10.93	4.57	2,53,45,428
2024	7.17	−0.4%	12.05	5.40	7.35	12.05	5.13	4,13,25,147
2023	7.20	+25.2%	7.35	3.55	6.00	8.00	3.25	1,93,12,607
2022	5.75	−5.0%	9.45	4.85	6.35	9.85	4.60	1,31,14,453
2021	6.05	+37.5%	6.80	3.90	4.40	7.00	3.80	1,37,84,430
2020	4.40	+11.4%	6.95	2.45	4.35	7.05	2.40	84,32,118
2019	3.95	−57.1%	9.25	3.55	8.80	9.70	3.35	67,28,892
2018	9.20	−77.1%	40.65	8.75	40.50	41.30	8.50	2,79,00,061
2017	40.15	−1.6%	50.71	34.50	42.50	55.35	34.15	4,92,36,505
2016	40.82	−61.4%	107.46	35.32	107.07	110.36	32.82	1,99,00,325
2015	105.75	+131.5%	105.75	42.04	45.79	108.57	39.29	2,07,43,940
2014	45.68	−35.8%	83.17	45.00	71.19	94.57	43.79	1,09,79,689
2013BSE close	71.14	+11.7%	73.07	60.26	63.33	77.62	59.57	76,83,833
2012BSE close	63.67	–	64.52	45.24	45.24	72.38	44.29	26,16,445

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 2 Jul 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	4.03	−9.0%	4.43	4.62	3.92	3,07,492
Sep 2026	4.43	−5.5%	4.69	5.02	4.21	5,44,422
Aug 2026	4.69	+3.3%	4.55	5.02	4.42	3,52,096
Jul 2026	4.54	−2.8%	4.61	5.04	4.26	5,84,255
Jun 2026	4.67	−8.1%	5.16	5.50	4.41	4,63,898
May 2026	5.08	−4.2%	5.75	5.88	4.71	5,98,539
Apr 2026	5.30	+25.6%	4.35	6.32	4.13	11,64,352
Mar 2026	4.22	−19.2%	5.22	5.35	4.10	7,26,858
Feb 2026	5.22	+10.8%	4.59	6.45	4.53	16,39,791
Jan 2026	4.71	−14.4%	5.70	5.88	4.41	10,09,065
Dec 2025	5.50	+5.2%	5.25	5.50	4.57	10,97,189
Nov 2025	5.23	−2.8%	5.47	5.51	4.92	8,03,348
Oct 2025	5.38	−15.1%	6.48	6.95	4.71	32,40,309
Sep 2025	6.34	−1.4%	6.43	7.49	6.05	7,69,856
Aug 2025	6.43	−9.9%	7.04	7.42	6.31	3,09,091
Jul 2025	7.14	−7.8%	8.07	8.13	6.90	5,85,052
Jun 2025	7.74	−7.2%	8.58	10.93	7.56	83,87,343
May 2025	8.34	+33.0%	6.27	8.70	5.66	27,26,847
Apr 2025	6.27	+2.3%	6.19	7.40	5.90	8,31,176
Mar 2025	6.13	+5.1%	5.93	8.40	5.35	43,78,840
Feb 2025	5.83	−14.8%	7.25	7.50	5.50	11,26,759
Jan 2025	6.84	−4.6%	7.35	8.43	6.01	10,89,618
Dec 2024	7.17	+3.5%	7.07	8.31	6.75	10,67,245
Nov 2024	6.93	−7.4%	7.57	8.00	6.68	6,48,477
Oct 2024	7.48	−12.5%	8.55	8.70	6.81	10,63,679
Sep 2024	8.55	−25.3%	10.86	10.86	8.21	29,87,801
Aug 2024	11.44	+88.5%	6.19	12.05	5.32	1,46,52,959
Jul 2024	6.07	+9.2%	5.76	6.86	5.46	28,00,811
Jun 2024	5.56	+2.0%	5.50	5.99	5.13	9,59,408
May 2024	5.45	−16.2%	6.60	6.90	5.35	17,55,401
Apr 2024	6.50	+19.3%	5.70	7.65	5.45	28,76,828
Mar 2024	5.45	−25.3%	7.55	7.55	5.25	17,76,751
Feb 2024	7.30	+10.6%	6.75	8.80	6.25	82,49,242
Jan 2024	6.60	−8.3%	7.35	7.35	6.50	24,86,545
Dec 2023	7.20	+30.9%	5.50	8.00	4.70	1,01,02,776
Nov 2023	5.50	+4.8%	5.40	5.85	5.05	7,44,875
Oct 2023	5.25	−0.9%	5.45	5.75	5.00	3,88,609
Sep 2023	5.30	−2.8%	5.60	5.90	5.20	4,70,187
Aug 2023	5.45	+22.5%	4.50	6.85	4.40	38,32,369
Jul 2023	4.45	−1.1%	4.50	4.80	4.20	5,60,662
Jun 2023	4.50	+8.4%	4.25	4.95	3.95	5,69,900
May 2023	4.15	−5.7%	4.40	4.75	4.15	2,80,687
Apr 2023	4.40	+18.9%	3.85	4.95	3.65	3,37,298
Mar 2023	3.70	−24.5%	5.00	5.35	3.25	5,56,827
Feb 2023	4.90	−12.5%	5.80	6.00	4.60	3,74,146
Jan 2023	5.60	−2.6%	6.00	6.20	5.15	10,94,271
Dec 2022	5.75	−5.7%	6.25	6.75	5.60	8,98,069
Nov 2022	6.10	−5.4%	6.45	8.00	5.80	19,39,392
Oct 2022	6.45	+10.3%	5.80	6.45	5.40	6,21,880
Sep 2022	5.85	−3.3%	6.20	6.20	5.35	6,01,935
Aug 2022	6.05	−4.0%	6.40	6.80	5.80	5,10,096
Jul 2022	6.30	+18.9%	5.15	7.00	5.15	11,66,708
Jun 2022	5.30	−3.6%	5.60	9.50	4.80	21,29,119
May 2022	5.50	−9.1%	6.25	6.40	4.60	6,29,046
Apr 2022	6.05	+5.2%	5.75	7.30	5.55	7,15,246
Mar 2022	5.75	−14.2%	6.70	7.70	5.75	5,95,979
Feb 2022	6.70	−2.2%	7.15	9.85	6.25	9,72,759
Jan 2022	6.85	+13.2%	6.35	8.60	5.80	23,34,224
Dec 2021	6.05	+39.1%	4.45	6.25	4.40	18,84,764
Nov 2021	4.35	−5.4%	4.50	5.25	4.35	9,50,804
Oct 2021	4.60	0.0%	4.75	6.00	4.30	11,54,711
Sep 2021	4.60	−3.2%	4.95	5.20	4.15	7,84,137
Aug 2021	4.75	−5.0%	5.00	5.35	3.80	8,15,581
Jul 2021	5.00	−13.8%	6.00	6.25	5.00	11,82,089
Jun 2021	5.80	+27.5%	4.55	7.00	4.35	42,73,605
May 2021	4.55	+7.1%	4.30	4.85	3.90	7,10,521
Apr 2021	4.25	−3.4%	4.50	4.95	4.00	2,62,260
Mar 2021	4.40	−10.2%	5.00	5.55	4.40	5,18,972
Feb 2021	4.90	+6.5%	4.60	5.75	3.90	7,95,398
Jan 2021	4.60	+4.5%	4.40	5.95	4.40	4,51,588
Dec 2020	4.40	+46.7%	3.10	6.70	2.95	21,37,676
Nov 2020	3.00	+5.3%	2.90	3.30	2.60	4,69,758
Oct 2020	2.85	−1.7%	3.00	3.00	2.40	7,34,263
Sep 2020	2.90	−13.4%	3.35	3.45	2.80	2,18,282
Aug 2020	3.35	+11.7%	3.00	3.85	2.90	7,90,496
Jul 2020	3.00	−21.1%	3.80	3.95	2.85	8,06,561
Jun 2020	3.80	+26.7%	3.00	4.20	2.85	7,89,282
May 2020	3.00	−9.1%	3.45	3.45	2.80	1,98,671
Apr 2020	3.30	+26.9%	2.60	3.65	2.50	2,16,526
Mar 2020	2.60	−32.5%	3.85	4.00	2.50	1,45,583
Feb 2020	3.85	−30.0%	5.65	5.75	3.75	3,22,651
Jan 2020	5.50	+39.2%	4.35	7.05	3.75	16,02,369
Dec 2019	3.95	−4.8%	4.15	4.50	3.35	3,56,628
Nov 2019	4.15	−2.4%	4.25	4.85	3.60	3,23,483
Oct 2019	4.25	−6.6%	4.40	4.65	3.90	2,29,773
Sep 2019	4.55	+16.7%	4.05	5.10	3.75	1,77,356
Aug 2019	3.90	+5.4%	3.70	4.20	3.40	6,59,846
Jul 2019	3.70	−29.5%	5.25	5.45	3.65	2,21,768
Jun 2019	5.25	−9.5%	6.00	6.00	4.60	13,22,925
May 2019	5.80	−15.9%	7.15	7.15	5.45	6,75,138
Apr 2019	6.90	−3.5%	7.15	7.60	6.60	5,83,100
Mar 2019	7.15	+19.2%	6.30	9.00	5.80	7,57,489
Feb 2019	6.00	−25.5%	8.00	8.30	5.45	7,71,244
Jan 2019	8.05	−12.5%	8.80	9.70	7.80	6,50,142
Dec 2018	9.20	−10.2%	10.05	10.50	8.50	4,13,162
Nov 2018	10.25	−6.8%	11.80	16.70	9.75	13,94,528
Oct 2018	11.00	−5.6%	11.65	12.70	10.05	9,27,294
Sep 2018	11.65	−13.7%	13.95	14.95	11.00	8,94,684
Aug 2018	13.50	−4.6%	14.85	15.10	13.20	10,26,235
Jul 2018	14.15	+0.4%	14.70	15.85	10.70	20,00,550
Jun 2018	14.10	−30.7%	20.50	21.00	13.50	13,34,941
May 2018	20.35	−12.5%	23.00	24.50	20.00	24,56,517
Apr 2018	23.25	+23.3%	20.00	28.75	17.25	69,71,055
Mar 2018	18.85	−38.6%	31.70	31.70	18.60	22,84,406
Feb 2018	30.70	−15.4%	36.60	38.70	30.10	25,96,775
Jan 2018	36.30	−9.6%	40.50	41.30	35.35	55,99,914
Dec 2017	40.15	+0.2%	40.70	43.95	34.50	94,14,924
Nov 2017	40.05	+10.6%	36.75	43.00	34.15	58,00,253
Oct 2017	36.20	−24.1%	48.35	49.80	36.00	59,02,777
Sep 2017	47.70	+21.5%	39.50	55.35	38.90	53,54,874
Aug 2017	39.25	−6.5%	42.00	43.80	38.60	20,30,209
Jul 2017	42.00	−1.7%	43.43	51.90	37.32	53,92,884
Jun 2017	42.71	−4.9%	45.00	45.79	41.68	30,12,792
May 2017	44.89	−7.9%	49.50	49.50	44.68	28,08,974
Apr 2017	48.75	+0.5%	50.14	53.93	47.36	20,42,011
Mar 2017	48.50	−1.7%	49.61	51.11	44.36	16,25,645
Feb 2017	49.32	+7.0%	46.61	52.50	45.79	28,51,300
Jan 2017	46.11	+12.9%	42.50	47.11	37.18	29,99,863
Dec 2016	40.82	+12.2%	36.96	43.57	35.82	13,59,651
Nov 2016	36.39	−17.6%	44.29	47.07	32.82	14,59,902
Oct 2016	44.18	+14.2%	39.29	47.61	38.57	33,16,191
Sep 2016	38.68	−12.5%	44.29	49.21	37.54	20,67,628
Aug 2016	44.21	−5.0%	51.07	51.07	40.39	15,07,416
Jul 2016	46.54	−13.2%	55.00	60.50	46.43	18,55,150
Jun 2016	53.61	−4.9%	56.43	67.71	50.71	13,17,562
May 2016	56.39	−14.9%	66.21	70.64	53.57	7,97,205
Apr 2016	66.29	+9.7%	59.96	71.29	59.96	13,04,020
Mar 2016	60.43	−9.7%	67.14	79.07	60.04	15,75,440
Feb 2016	66.89	−19.6%	83.57	89.29	62.96	13,47,441
Jan 2016	83.18	−21.3%	107.07	110.36	65.18	19,92,719
Dec 2015	105.75	+22.2%	86.43	108.57	80.82	87,11,786
Nov 2015	86.54	+11.8%	79.00	98.86	72.50	24,47,039
Oct 2015	77.39	+35.0%	58.79	92.14	55.71	33,23,799
Sep 2015	57.32	+3.5%	55.43	63.86	53.57	5,48,205
Aug 2015	55.36	+31.7%	43.57	63.79	43.07	10,07,098
Jul 2015	42.04	−8.1%	46.43	48.14	41.18	6,21,447
Jun 2015	45.75	−0.2%	46.43	48.21	43.43	5,61,932
May 2015	45.82	−3.4%	47.43	49.14	45.07	6,96,522
Apr 2015	47.43	+5.3%	45.71	48.25	44.46	6,05,693
Mar 2015	45.04	−10.6%	50.11	50.71	43.68	7,71,519
Feb 2015	50.36	+8.5%	47.14	54.86	39.29	8,47,342
Jan 2015	46.43	+1.6%	45.79	49.89	43.14	6,01,558
Dec 2014	45.68	−7.9%	57.14	57.14	43.79	6,87,670
Nov 2014	49.61	+0.9%	50.00	52.86	47.36	6,41,791
Oct 2014	49.14	−13.6%	56.46	57.64	46.61	8,79,789
Sep 2014	56.86	−21.1%	72.90	75.02	55.07	29,49,825
Aug 2014	72.05	−6.5%	77.38	85.19	70.95	12,53,658
Jul 2014	77.10	−1.8%	78.57	94.57	73.81	9,66,410
Jun 2014	78.52	−1.7%	79.93	83.33	66.19	6,24,198
May 2014	79.88	+3.2%	78.57	89.48	75.95	5,24,498
Apr 2014	77.40	+2.2%	76.67	90.48	73.81	4,50,530
Mar 2014	75.71	+6.5%	71.12	87.81	66.67	9,06,912
Feb 2014	71.07	+0.4%	70.95	74.29	68.10	4,82,773
Jan 2014	70.81	−0.5%	71.19	73.33	68.10	6,11,636
Dec 2013	71.14	+0.3%	70.48	77.62	61.90	6,45,683
Nov 2013BSE close	70.95	+1.5%	70.00	74.29	69.05	6,22,337
Oct 2013BSE close	69.90	+6.0%	66.19	71.33	65.24	5,83,575
Sep 2013BSE close	65.95	−1.0%	66.57	68.10	64.29	6,43,537
Aug 2013BSE close	66.60	+2.1%	65.00	67.02	63.36	6,32,835
Jul 2013BSE close	65.24	+0.1%	65.24	68.10	62.38	7,55,847
Jun 2013BSE close	65.19	+1.8%	64.76	71.43	63.76	6,96,261
May 2013BSE close	64.02	+1.3%	63.33	65.24	60.95	7,36,472
Apr 2013BSE close	63.21	−1.4%	64.14	65.24	62.07	6,93,378
Mar 2013BSE close	64.10	−1.4%	62.26	65.95	61.90	5,57,741
Feb 2013BSE close	65.00	+3.4%	64.29	66.19	60.24	5,20,088
Jan 2013BSE close	62.86	−1.3%	63.33	64.50	59.57	5,96,079
Dec 2012BSE close	63.67	+5.6%	63.81	64.76	58.64	4,81,929
Nov 2012BSE close	60.26	+4.6%	58.10	72.38	57.62	4,09,479
Oct 2012BSE close	57.62	−4.1%	60.00	69.14	56.67	3,80,726
Sep 2012BSE close	60.10	+1.2%	59.29	61.90	55.71	5,00,336
Aug 2012BSE close	59.36	+19.9%	49.52	65.71	49.05	6,40,418
Jul 2012BSE close	49.52	–	45.24	50.95	44.29	2,03,557

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	4.02	4.20	3.97	4.03	4.03	16,708	94.3%
22 Oct 2026	4.30	4.30	3.92	4.04	4.05	45,180	70.4%
21 Oct 2026	4.35	4.35	4.21	4.30	4.31	5,346	90.2%
19 Oct 2026	4.32	4.32	4.20	4.27	4.25	3,118	72.1%
16 Oct 2026	4.29	4.32	4.20	4.28	4.25	15,748	90.9%
15 Oct 2026	4.19	4.60	4.16	4.21	4.30	27,396	81.8%
14 Oct 2026	4.30	4.39	4.11	4.14	4.18	13,174	78.2%
13 Oct 2026	4.26	4.36	4.21	4.28	4.29	4,447	91.4%
12 Oct 2026	4.24	4.47	4.20	4.26	4.31	11,300	79.4%
9 Oct 2026	4.28	4.35	4.07	4.17	4.21	24,148	89.4%
8 Oct 2026	4.39	4.39	4.22	4.29	4.32	4,562	97.4%
7 Oct 2026	4.38	4.40	4.20	4.29	4.22	14,643	98.2%
6 Oct 2026	4.29	4.41	4.11	4.29	4.19	12,082	77.9%
5 Oct 2026	4.54	4.54	4.06	4.23	4.28	92,879	71.6%
1 Oct 2026	4.43	4.62	4.32	4.40	4.47	16,761	69.0%
30 Sep 2026	4.77	4.77	4.36	4.43	4.61	43,033	80.5%
29 Sep 2026	4.62	4.73	4.21	4.57	4.50	35,099	78.4%
28 Sep 2026	4.50	4.78	4.50	4.58	4.60	5,536	72.4%
25 Sep 2026	4.63	4.80	4.59	4.65	4.68	8,547	70.5%
24 Sep 2026	4.85	4.85	4.51	4.63	4.66	17,035	65.6%
23 Sep 2026	4.91	5.00	4.50	4.67	4.68	1,24,303	89.5%
22 Sep 2026	4.83	4.95	4.77	4.89	4.88	9,217	56.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Aurus Gem Corporation bonus and split history

Ex-date	Event	Price factor	What happened
12 Jul 2017	Bonus	0.7143	Holders received 2 bonus shares for every 5 held.
29 Sep 2014	Bonus	0.6667	Holders received 1 bonus share for every 2 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.