Authum Investment & Infrastructure Limited (BOM:539177)
India
· Delayed Price · Currency is INR 432.15
-4.10 (-0.94%)
At close: Mar 6, 2026
BOM:539177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 444.75 | 448.85 | 430.65 | 432.15 | 432.15 | -0.94% | 9,662 |
| Mar 5, 2026 | 430.50 | 449.30 | 426.00 | 436.25 | 436.25 | 1.57% | 21,219 |
| Mar 4, 2026 | 435.05 | 453.00 | 426.00 | 429.50 | 429.50 | -5.38% | 17,451 |
| Mar 2, 2026 | 473.05 | 480.95 | 449.85 | 453.90 | 453.90 | -5.78% | 22,488 |
| Feb 27, 2026 | 489.00 | 489.00 | 481.00 | 481.75 | 481.75 | -1.67% | 12,334 |
| Feb 26, 2026 | 491.00 | 493.00 | 486.50 | 489.95 | 489.95 | -0.63% | 15,445 |
| Feb 25, 2026 | 495.00 | 499.30 | 490.00 | 493.05 | 493.05 | -0.80% | 13,019 |
| Feb 24, 2026 | 494.00 | 502.90 | 493.20 | 497.05 | 497.05 | -0.91% | 14,812 |
| Feb 23, 2026 | 506.20 | 506.65 | 499.00 | 501.60 | 501.60 | -0.85% | 4,758 |
| Feb 20, 2026 | 507.40 | 511.40 | 499.60 | 505.90 | 505.90 | -0.28% | 4,329 |
| Feb 19, 2026 | 502.00 | 514.00 | 498.65 | 507.30 | 507.30 | 1.33% | 10,586 |
| Feb 18, 2026 | 498.90 | 505.10 | 493.30 | 500.65 | 500.65 | 0.36% | 7,414 |
| Feb 17, 2026 | 500.55 | 504.00 | 492.20 | 498.85 | 498.85 | -0.33% | 18,266 |
| Feb 16, 2026 | 484.15 | 503.20 | 479.60 | 500.50 | 500.50 | 3.02% | 18,520 |
| Feb 13, 2026 | 494.05 | 500.40 | 484.30 | 485.85 | 485.85 | -1.77% | 17,777 |
| Feb 12, 2026 | 500.00 | 502.95 | 490.45 | 494.60 | 494.60 | -1.31% | 40,653 |
| Feb 11, 2026 | 478.00 | 508.75 | 475.00 | 501.15 | 501.15 | 0.61% | 111,730 |
| Feb 10, 2026 | 502.40 | 508.35 | 494.20 | 498.10 | 498.10 | -0.39% | 30,336 |
| Feb 9, 2026 | 501.55 | 505.00 | 494.55 | 500.05 | 500.05 | -1.28% | 34,721 |
| Feb 6, 2026 | 505.85 | 509.45 | 487.95 | 506.55 | 506.55 | 1.34% | 23,502 |
| Feb 5, 2026 | 501.55 | 505.00 | 492.35 | 499.85 | 499.85 | -0.58% | 14,597 |
| Feb 4, 2026 | 526.70 | 526.70 | 501.00 | 502.75 | 502.75 | -4.53% | 27,401 |
| Feb 3, 2026 | 552.75 | 552.75 | 522.30 | 526.60 | 526.60 | 3.41% | 15,941 |
| Feb 2, 2026 | 493.00 | 512.80 | 493.00 | 509.25 | 509.25 | 2.88% | 43,984 |
| Feb 1, 2026 | 502.00 | 509.70 | 490.90 | 495.00 | 495.00 | -1.95% | 10,142 |
| Jan 30, 2026 | 509.95 | 512.60 | 498.85 | 504.85 | 504.85 | -1.89% | 14,486 |
| Jan 29, 2026 | 509.00 | 520.00 | 502.60 | 514.55 | 514.55 | 2.24% | 46,434 |
| Jan 28, 2026 | 516.05 | 523.85 | 493.50 | 503.30 | 503.30 | -3.21% | 110,852 |
| Jan 27, 2026 | 520.00 | 525.00 | 498.00 | 520.00 | 520.00 | -0.40% | 69,424 |
| Jan 23, 2026 | 556.80 | 558.00 | 517.00 | 522.10 | 522.10 | -5.95% | 42,408 |
| Jan 22, 2026 | 572.00 | 578.95 | 537.60 | 555.15 | 555.15 | -2.62% | 52,873 |
| Jan 21, 2026 | 593.35 | 595.00 | 565.00 | 570.10 | 570.10 | -6.53% | 37,717 |
| Jan 20, 2026 | 620.05 | 624.35 | 605.45 | 609.90 | 609.90 | -1.87% | 18,465 |
| Jan 19, 2026 | 620.00 | 632.05 | 601.40 | 621.50 | 621.50 | -1.51% | 28,634 |
| Jan 16, 2026 | 652.05 | 658.90 | 621.15 | 631.00 | 631.00 | -5.50% | 89,352 |
| Jan 14, 2026 | 645.00 | 675.00 | 644.20 | 667.70 | 667.70 | 0.12% | 49,580 |
| Jan 13, 2026 | 644.60 | 683.50 | 632.70 | 666.90 | 666.90 | 7.60% | 259,272 |
| Jan 12, 2026 | 610.59 | 626.20 | 608.04 | 619.80 | 619.80 | 1.77% | 29,990 |
| Jan 9, 2026 | 620.35 | 623.39 | 604.43 | 609.03 | 609.03 | -2.46% | 37,630 |
| Jan 8, 2026 | 620.35 | 629.60 | 609.00 | 624.36 | 624.36 | 0.94% | 13,180 |
| Jan 7, 2026 | 620.43 | 626.70 | 613.98 | 618.52 | 618.52 | -1.76% | 14,535 |
| Jan 6, 2026 | 620.41 | 630.80 | 620.41 | 629.60 | 629.60 | 1.60% | 18,650 |
| Jan 5, 2026 | 609.23 | 619.80 | 607.00 | 619.67 | 619.67 | 1.71% | 59,225 |
| Jan 2, 2026 | 627.24 | 627.24 | 608.40 | 609.24 | 609.24 | -3.09% | 47,620 |
| Jan 1, 2026 | 626.66 | 640.40 | 619.00 | 628.64 | 628.64 | 0.37% | 34,575 |
| Dec 31, 2025 | 600.02 | 629.35 | 600.02 | 626.34 | 626.34 | 4.47% | 50,185 |
| Dec 30, 2025 | 572.54 | 608.00 | 569.43 | 599.55 | 599.55 | 4.14% | 184,870 |
| Dec 29, 2025 | 570.77 | 584.60 | 570.77 | 575.74 | 575.74 | -0.32% | 153,340 |
| Dec 26, 2025 | 576.22 | 589.60 | 574.82 | 577.58 | 577.58 | -1.09% | 8,375 |
| Dec 24, 2025 | 576.38 | 586.00 | 576.38 | 583.96 | 583.96 | 1.32% | 14,520 |
| Dec 23, 2025 | 574.55 | 578.32 | 569.91 | 576.38 | 576.38 | -0.71% | 21,860 |
| Dec 22, 2025 | 578.80 | 585.06 | 568.18 | 580.53 | 580.53 | -0.05% | 18,770 |
| Dec 19, 2025 | 540.54 | 588.00 | 540.45 | 580.81 | 580.81 | 7.45% | 111,550 |
| Dec 18, 2025 | 552.80 | 552.80 | 539.21 | 540.53 | 540.53 | -2.68% | 17,130 |
| Dec 17, 2025 | 560.06 | 565.00 | 546.79 | 555.40 | 555.40 | -1.09% | 15,540 |
| Dec 16, 2025 | 536.38 | 569.47 | 534.56 | 561.52 | 561.52 | 4.57% | 38,855 |
| Dec 15, 2025 | 522.12 | 544.54 | 514.40 | 536.99 | 536.99 | 2.85% | 15,845 |
| Dec 12, 2025 | 532.28 | 532.28 | 508.91 | 522.12 | 522.12 | -0.42% | 22,490 |
| Dec 11, 2025 | 506.04 | 526.27 | 506.04 | 524.30 | 524.30 | 3.66% | 10,090 |
| Dec 10, 2025 | 510.31 | 511.76 | 503.78 | 505.78 | 505.78 | -0.50% | 24,020 |
| Dec 9, 2025 | 515.99 | 518.68 | 506.21 | 508.32 | 508.32 | -1.84% | 34,940 |
| Dec 8, 2025 | 527.41 | 532.87 | 513.71 | 517.85 | 517.85 | -1.76% | 10,875 |
| Dec 5, 2025 | 520.43 | 534.80 | 520.43 | 527.13 | 527.13 | 1.38% | 27,590 |
| Dec 4, 2025 | 520.40 | 524.68 | 517.00 | 519.97 | 519.97 | 0.03% | 14,230 |
| Dec 3, 2025 | 523.20 | 523.40 | 519.46 | 519.84 | 519.84 | -0.41% | 9,005 |
| Dec 2, 2025 | 528.48 | 535.04 | 519.44 | 521.97 | 521.97 | -1.18% | 18,110 |
| Dec 1, 2025 | 543.99 | 550.19 | 524.47 | 528.21 | 528.21 | -2.57% | 61,630 |
| Nov 28, 2025 | 551.81 | 552.59 | 535.72 | 542.17 | 542.17 | -1.14% | 30,725 |
| Nov 27, 2025 | 545.16 | 553.99 | 532.00 | 548.43 | 548.43 | 2.11% | 20,055 |
| Nov 26, 2025 | 531.97 | 544.60 | 526.00 | 537.12 | 537.12 | 2.19% | 67,915 |
| Nov 25, 2025 | 548.05 | 549.44 | 519.62 | 525.59 | 525.59 | -4.02% | 47,365 |
| Nov 24, 2025 | 530.86 | 555.51 | 523.66 | 547.58 | 547.58 | 2.73% | 56,325 |
| Nov 21, 2025 | 540.65 | 544.39 | 528.97 | 533.01 | 533.01 | -1.59% | 38,890 |
| Nov 20, 2025 | 557.51 | 557.51 | 536.19 | 541.62 | 541.62 | -0.62% | 13,675 |
| Nov 19, 2025 | 558.00 | 561.92 | 540.11 | 545.02 | 545.02 | -2.45% | 17,120 |
| Nov 18, 2025 | 557.26 | 563.20 | 549.96 | 558.68 | 558.68 | 0.26% | 26,015 |
| Nov 17, 2025 | 554.04 | 567.36 | 544.20 | 557.23 | 557.23 | 0.43% | 44,735 |
| Nov 14, 2025 | 579.11 | 579.11 | 554.00 | 554.86 | 554.86 | -2.86% | 23,905 |
| Nov 13, 2025 | 561.61 | 575.99 | 561.60 | 571.20 | 571.20 | 2.03% | 32,230 |
| Nov 12, 2025 | 546.00 | 561.64 | 540.60 | 559.82 | 559.82 | 2.31% | 10,295 |
| Nov 11, 2025 | 542.02 | 556.01 | 531.61 | 547.19 | 547.19 | -0.08% | 75,645 |
| Nov 10, 2025 | 557.31 | 560.13 | 540.64 | 547.62 | 547.62 | -2.32% | 41,790 |
| Nov 7, 2025 | 550.01 | 564.42 | 550.01 | 560.61 | 560.61 | 0.14% | 20,345 |
| Nov 6, 2025 | 572.91 | 576.03 | 552.64 | 559.83 | 559.83 | -2.74% | 51,940 |
| Nov 4, 2025 | 566.00 | 578.00 | 562.69 | 575.63 | 575.63 | 1.41% | 37,660 |
| Nov 3, 2025 | 579.39 | 582.88 | 564.33 | 567.61 | 567.61 | -2.49% | 72,710 |
| Oct 31, 2025 | 577.53 | 599.63 | 577.53 | 582.12 | 582.12 | -0.38% | 324,990 |
| Oct 30, 2025 | 597.97 | 598.00 | 582.02 | 584.32 | 584.32 | -1.75% | 14,365 |
| Oct 29, 2025 | 601.12 | 605.95 | 591.69 | 594.70 | 594.70 | -0.90% | 268,535 |
| Oct 28, 2025 | 615.99 | 616.24 | 597.35 | 600.10 | 600.10 | -1.61% | 602,880 |
| Oct 27, 2025 | 604.13 | 620.66 | 602.41 | 609.93 | 609.93 | 0.54% | 47,105 |
| Oct 24, 2025 | 619.80 | 621.95 | 605.19 | 606.66 | 606.66 | -2.11% | 436,945 |
| Oct 23, 2025 | 637.59 | 637.59 | 616.40 | 619.75 | 619.75 | -2.81% | 12,070 |
| Oct 21, 2025 | 631.67 | 641.48 | 631.67 | 637.65 | 637.65 | 0.95% | 3,330 |
| Oct 20, 2025 | 643.87 | 643.87 | 625.69 | 631.66 | 631.66 | -0.33% | 19,650 |
| Oct 17, 2025 | 637.01 | 646.33 | 629.60 | 633.77 | 633.77 | -1.97% | 22,395 |
| Oct 16, 2025 | 643.60 | 651.40 | 639.44 | 646.52 | 646.52 | -0.55% | 17,750 |
| Oct 15, 2025 | 630.00 | 652.41 | 629.99 | 650.12 | 650.12 | 3.81% | 22,805 |
| Oct 14, 2025 | 642.99 | 649.80 | 617.84 | 626.24 | 626.24 | -1.52% | 30,990 |
| Oct 13, 2025 | 661.03 | 661.60 | 633.30 | 635.89 | 635.89 | -3.57% | 29,275 |