AuSom Enterprise Limited (BOM:509009)
India
· Delayed Price · Currency is INR 145.25
+6.45 (4.65%)
At close: Apr 28, 2026
AuSom Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 149.50 | 160.00 | 135.30 | 146.66 | 146.66 | 0.97% | 16,747 |
| Apr 28, 2026 | 137.00 | 148.89 | 137.00 | 145.25 | 145.25 | 4.65% | 5,108 |
| Apr 27, 2026 | 140.33 | 143.00 | 133.50 | 138.80 | 138.80 | 4.08% | 5,890 |
| Apr 24, 2026 | 130.87 | 135.85 | 127.02 | 133.36 | 133.36 | 1.90% | 618 |
| Apr 23, 2026 | 131.50 | 131.50 | 124.16 | 130.87 | 130.87 | 3.84% | 743 |
| Apr 22, 2026 | 124.00 | 126.50 | 121.71 | 126.03 | 126.03 | 0.95% | 141 |
| Apr 21, 2026 | 125.85 | 126.20 | 121.20 | 124.85 | 124.85 | 2.27% | 1,035 |
| Apr 20, 2026 | 123.00 | 124.00 | 119.80 | 122.08 | 122.08 | 1.85% | 620 |
| Apr 17, 2026 | 114.60 | 119.95 | 114.60 | 119.86 | 119.86 | 4.92% | 1,269 |
| Apr 16, 2026 | 107.25 | 115.00 | 107.25 | 114.24 | 114.24 | 2.92% | 1,457 |
| Apr 15, 2026 | 107.75 | 111.00 | 105.10 | 111.00 | 111.00 | 4.46% | 1,139 |
| Apr 13, 2026 | 107.60 | 107.60 | 104.55 | 106.26 | 106.26 | -1.29% | 44 |
| Apr 10, 2026 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 2.09% | 54 |
| Apr 9, 2026 | 102.20 | 105.45 | 102.20 | 105.45 | 105.45 | 4.05% | 126 |
| Apr 8, 2026 | 102.00 | 103.00 | 101.00 | 101.35 | 101.35 | 1.50% | 234 |
| Apr 7, 2026 | 96.30 | 101.80 | 96.21 | 99.85 | 99.85 | -1.14% | 852 |
| Apr 6, 2026 | 107.88 | 107.88 | 101.00 | 101.00 | 101.00 | -1.70% | 441 |
| Apr 2, 2026 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 2.75% | 1 |
| Apr 1, 2026 | 94.41 | 100.75 | 94.41 | 100.00 | 100.00 | 3.80% | 112 |
| Mar 30, 2026 | 96.52 | 101.49 | 94.05 | 96.34 | 96.34 | -2.69% | 1,229 |
| Mar 27, 2026 | 99.10 | 103.75 | 98.80 | 99.00 | 99.00 | -4.76% | 554 |
| Mar 25, 2026 | 101.00 | 103.95 | 96.30 | 103.95 | 103.95 | 2.92% | 239 |
| Mar 24, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.73% | 10 |
| Mar 23, 2026 | 99.90 | 102.85 | 97.11 | 101.74 | 101.74 | -0.20% | 911 |
| Mar 20, 2026 | 97.80 | 101.94 | 97.80 | 101.94 | 101.94 | -0.30% | 436 |
| Mar 19, 2026 | 103.89 | 103.89 | 99.05 | 102.25 | 102.25 | -1.59% | 227 |
| Mar 18, 2026 | 98.00 | 103.99 | 98.00 | 103.90 | 103.90 | 1.62% | 1,071 |
| Mar 17, 2026 | 98.00 | 102.24 | 98.00 | 102.24 | 102.24 | 4.58% | 5 |
| Mar 16, 2026 | 102.00 | 102.00 | 97.66 | 97.76 | 97.76 | -4.89% | 1,143 |
| Mar 13, 2026 | 99.00 | 105.50 | 97.05 | 102.79 | 102.79 | 1.77% | 1,059 |
| Mar 12, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.96% | 150 |
| Mar 11, 2026 | 105.39 | 105.39 | 103.00 | 103.02 | 103.02 | 2.56% | 203 |
| Mar 10, 2026 | 97.00 | 100.45 | 97.00 | 100.45 | 100.45 | 4.55% | 979 |
| Mar 9, 2026 | 95.10 | 101.80 | 95.10 | 96.08 | 96.08 | -3.83% | 2,176 |
| Mar 6, 2026 | 97.00 | 99.95 | 97.00 | 99.91 | 99.91 | -0.09% | 1,269 |
| Mar 5, 2026 | 96.03 | 101.90 | 94.36 | 100.00 | 100.00 | 2.05% | 414 |
| Mar 4, 2026 | 92.85 | 97.99 | 92.30 | 97.99 | 97.99 | 1.11% | 603 |
| Mar 2, 2026 | 94.65 | 97.56 | 94.60 | 96.91 | 96.91 | -2.65% | 359 |
| Feb 27, 2026 | 99.65 | 99.65 | 99.55 | 99.55 | 99.55 | 2.10% | 11 |
| Feb 26, 2026 | 97.55 | 97.55 | 97.50 | 97.50 | 97.50 | - | 503 |
| Feb 25, 2026 | 99.40 | 99.90 | 97.50 | 97.50 | 97.50 | -0.86% | 969 |
| Feb 24, 2026 | 99.75 | 99.90 | 96.60 | 98.35 | 98.35 | -1.65% | 585 |
| Feb 23, 2026 | 104.00 | 104.00 | 99.75 | 100.00 | 100.00 | -4.76% | 8,177 |
| Feb 20, 2026 | 108.00 | 108.05 | 105.00 | 105.00 | 105.00 | 1.01% | 581 |
| Feb 19, 2026 | 103.55 | 104.00 | 103.55 | 103.95 | 103.95 | -2.85% | 480 |
| Feb 18, 2026 | 107.70 | 109.75 | 105.55 | 107.00 | 107.00 | -0.60% | 170 |
| Feb 17, 2026 | 104.00 | 110.95 | 103.00 | 107.65 | 107.65 | 1.17% | 904 |
| Feb 16, 2026 | 107.95 | 107.95 | 104.20 | 106.40 | 106.40 | -1.53% | 89 |
| Feb 13, 2026 | 109.35 | 109.35 | 108.05 | 108.05 | 108.05 | -1.64% | 52 |
| Feb 12, 2026 | 110.75 | 113.80 | 106.50 | 109.85 | 109.85 | -1.04% | 583 |
| Feb 11, 2026 | 114.90 | 114.90 | 110.45 | 111.00 | 111.00 | -4.52% | 1,213 |
| Feb 10, 2026 | 111.25 | 116.25 | 110.05 | 116.25 | 116.25 | 3.01% | 2,842 |
| Feb 9, 2026 | 111.00 | 113.10 | 111.00 | 112.85 | 112.85 | 4.73% | 908 |
| Feb 6, 2026 | 109.15 | 111.00 | 107.15 | 107.75 | 107.75 | -1.28% | 846 |
| Feb 5, 2026 | 114.80 | 114.80 | 109.15 | 109.15 | 109.15 | -4.00% | 602 |
| Feb 4, 2026 | 104.60 | 113.95 | 104.60 | 113.70 | 113.70 | 4.74% | 718 |
| Feb 3, 2026 | 107.15 | 109.00 | 104.55 | 108.55 | 108.55 | 0.70% | 2,530 |
| Feb 2, 2026 | 107.00 | 108.95 | 105.70 | 107.80 | 107.80 | -2.97% | 1,064 |
| Feb 1, 2026 | 112.60 | 116.50 | 111.10 | 111.10 | 111.10 | -4.96% | 3,839 |
| Jan 30, 2026 | 118.05 | 121.80 | 116.90 | 116.90 | 116.90 | -5.00% | 6,290 |
| Jan 29, 2026 | 117.00 | 124.45 | 117.00 | 123.05 | 123.05 | 3.80% | 1,052 |
| Jan 28, 2026 | 118.60 | 118.60 | 118.55 | 118.55 | 118.55 | -4.97% | 1,570 |
| Jan 27, 2026 | 137.80 | 137.80 | 124.75 | 124.75 | 124.75 | -4.99% | 1,584 |
| Jan 23, 2026 | 131.35 | 131.35 | 131.30 | 131.30 | 131.30 | -4.99% | 1,301 |
| Jan 22, 2026 | 151.85 | 151.85 | 138.20 | 138.20 | 138.20 | -4.98% | 1,408 |
| Jan 21, 2026 | 162.00 | 167.00 | 139.60 | 145.45 | 145.45 | -8.64% | 6,783 |
| Jan 20, 2026 | 167.95 | 174.00 | 153.00 | 159.20 | 159.20 | -3.89% | 11,654 |
| Jan 19, 2026 | 157.25 | 178.00 | 143.45 | 165.65 | 165.65 | 7.92% | 41,307 |
| Jan 16, 2026 | 140.00 | 153.50 | 136.35 | 153.50 | 153.50 | 19.97% | 23,702 |
| Jan 14, 2026 | 145.60 | 145.60 | 127.10 | 127.95 | 127.95 | -9.93% | 5,811 |
| Jan 13, 2026 | 145.00 | 146.00 | 134.00 | 142.05 | 142.05 | -1.18% | 15,352 |
| Jan 12, 2026 | 145.00 | 152.00 | 136.95 | 143.75 | 143.75 | 8.90% | 103,287 |
| Jan 9, 2026 | 113.00 | 132.00 | 112.90 | 132.00 | 132.00 | 20.00% | 89,348 |
| Jan 8, 2026 | 108.55 | 111.10 | 108.00 | 110.00 | 110.00 | 0.23% | 20,962 |
| Jan 7, 2026 | 109.45 | 110.90 | 107.00 | 109.75 | 109.75 | 0.55% | 10,302 |
| Jan 6, 2026 | 109.35 | 112.65 | 107.50 | 109.15 | 109.15 | 0.14% | 20,433 |
| Jan 5, 2026 | 112.80 | 112.80 | 108.60 | 109.00 | 109.00 | -1.80% | 7,154 |
| Jan 2, 2026 | 106.10 | 113.70 | 106.10 | 111.00 | 111.00 | 0.95% | 837 |
| Jan 1, 2026 | 110.00 | 111.00 | 109.00 | 109.95 | 109.95 | -0.05% | 48 |
| Dec 31, 2025 | 109.30 | 110.00 | 108.40 | 110.00 | 110.00 | 1.10% | 146 |
| Dec 30, 2025 | 112.70 | 112.70 | 107.65 | 108.80 | 108.80 | -1.45% | 9,664 |
| Dec 29, 2025 | 110.35 | 115.65 | 109.40 | 110.40 | 110.40 | -2.21% | 4,032 |
| Dec 26, 2025 | 106.10 | 117.50 | 106.10 | 112.90 | 112.90 | -1.14% | 730 |
| Dec 24, 2025 | 112.00 | 114.60 | 110.50 | 114.20 | 114.20 | 1.20% | 2,795 |
| Dec 23, 2025 | 110.35 | 112.85 | 108.00 | 112.85 | 112.85 | 2.59% | 2,833 |
| Dec 22, 2025 | 107.00 | 114.45 | 107.00 | 110.00 | 110.00 | 0.23% | 6,956 |
| Dec 19, 2025 | 107.60 | 110.00 | 106.00 | 109.75 | 109.75 | 3.78% | 5,644 |
| Dec 18, 2025 | 107.20 | 109.50 | 104.70 | 105.75 | 105.75 | -2.26% | 1,406 |
| Dec 17, 2025 | 107.00 | 113.85 | 105.95 | 108.20 | 108.20 | 0.65% | 6,574 |
| Dec 16, 2025 | 110.00 | 115.00 | 106.50 | 107.50 | 107.50 | -3.15% | 4,060 |
| Dec 15, 2025 | 110.00 | 111.90 | 107.50 | 111.00 | 111.00 | 1.83% | 608 |
| Dec 12, 2025 | 112.40 | 117.40 | 107.85 | 109.00 | 109.00 | 1.49% | 2,586 |
| Dec 11, 2025 | 114.85 | 114.85 | 107.00 | 107.40 | 107.40 | -4.87% | 4,663 |
| Dec 10, 2025 | 108.70 | 113.90 | 107.40 | 112.90 | 112.90 | 3.34% | 5,348 |
| Dec 9, 2025 | 110.00 | 112.15 | 108.80 | 109.25 | 109.25 | -2.11% | 92 |
| Dec 8, 2025 | 120.90 | 121.00 | 106.60 | 111.60 | 111.60 | -5.42% | 743 |
| Dec 5, 2025 | 116.90 | 120.10 | 115.00 | 118.00 | 118.00 | 2.74% | 1,168 |
| Dec 4, 2025 | 120.00 | 124.50 | 113.50 | 114.85 | 114.85 | -3.04% | 1,922 |
| Dec 3, 2025 | 119.10 | 122.00 | 116.10 | 118.45 | 118.45 | -1.04% | 1,837 |
| Dec 2, 2025 | 110.75 | 120.80 | 106.75 | 119.70 | 119.70 | 8.97% | 5,558 |