Authum Investment & Infrastructure Limited (BOM:539177)
India
· Delayed Price · Currency is INR 488.65
+0.95 (0.19%)
At close: Apr 28, 2026
BOM:539177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 495.05 | 500.95 | 484.95 | 487.80 | 487.80 | -0.17% | 24,321 |
| Apr 28, 2026 | 492.35 | 521.55 | 487.00 | 488.65 | 488.65 | 0.19% | 54,934 |
| Apr 27, 2026 | 490.15 | 494.00 | 484.80 | 487.70 | 487.70 | -0.05% | 21,432 |
| Apr 24, 2026 | 501.00 | 509.90 | 482.20 | 487.95 | 487.95 | -2.60% | 23,022 |
| Apr 23, 2026 | 486.45 | 505.00 | 482.75 | 500.95 | 500.95 | 3.37% | 28,472 |
| Apr 22, 2026 | 470.60 | 494.90 | 463.20 | 484.60 | 484.60 | 2.85% | 68,987 |
| Apr 21, 2026 | 461.35 | 480.00 | 461.35 | 471.15 | 471.15 | 0.81% | 28,651 |
| Apr 20, 2026 | 461.05 | 477.00 | 458.05 | 467.35 | 467.35 | 1.69% | 24,833 |
| Apr 17, 2026 | 451.25 | 464.00 | 447.80 | 459.60 | 459.60 | 2.52% | 46,919 |
| Apr 16, 2026 | 451.35 | 455.95 | 442.65 | 448.30 | 448.30 | 0.63% | 46,458 |
| Apr 15, 2026 | 430.05 | 448.70 | 430.05 | 445.50 | 445.50 | 3.86% | 44,053 |
| Apr 13, 2026 | 426.65 | 430.15 | 421.05 | 428.95 | 428.95 | -2.73% | 12,418 |
| Apr 10, 2026 | 439.40 | 445.00 | 432.40 | 441.00 | 441.00 | 2.57% | 13,241 |
| Apr 9, 2026 | 444.50 | 446.00 | 428.05 | 429.95 | 429.95 | -2.49% | 18,551 |
| Apr 8, 2026 | 430.45 | 444.10 | 425.00 | 440.95 | 440.95 | 7.05% | 26,506 |
| Apr 7, 2026 | 419.00 | 421.25 | 410.45 | 411.90 | 411.90 | -2.99% | 34,356 |
| Apr 6, 2026 | 419.10 | 426.20 | 412.95 | 424.60 | 424.60 | 1.13% | 31,366 |
| Apr 2, 2026 | 428.05 | 428.05 | 409.05 | 419.85 | 419.85 | -2.91% | 57,564 |
| Apr 1, 2026 | 449.55 | 449.55 | 429.10 | 432.45 | 432.45 | 0.49% | 56,723 |
| Mar 30, 2026 | 456.10 | 473.45 | 425.20 | 430.35 | 430.35 | -11.60% | 155,571 |
| Mar 27, 2026 | 523.45 | 523.45 | 470.10 | 486.80 | 486.80 | -7.51% | 178,742 |
| Mar 25, 2026 | 488.30 | 527.85 | 488.30 | 526.35 | 526.35 | 6.71% | 22,863 |
| Mar 24, 2026 | 497.65 | 498.90 | 477.95 | 493.25 | 493.25 | 2.99% | 19,727 |
| Mar 23, 2026 | 486.00 | 508.05 | 471.20 | 478.95 | 478.95 | -2.65% | 36,065 |
| Mar 20, 2026 | 482.05 | 499.10 | 473.90 | 492.00 | 492.00 | 2.34% | 35,590 |
| Mar 19, 2026 | 469.95 | 489.85 | 467.95 | 480.75 | 480.75 | -0.80% | 16,872 |
| Mar 18, 2026 | 478.00 | 496.30 | 475.00 | 484.65 | 484.65 | 1.37% | 39,279 |
| Mar 17, 2026 | 484.75 | 485.00 | 462.95 | 478.10 | 478.10 | 2.87% | 74,602 |
| Mar 16, 2026 | 462.85 | 469.00 | 437.70 | 464.75 | 464.75 | -2.74% | 87,066 |
| Mar 13, 2026 | 441.60 | 488.50 | 441.60 | 477.85 | 477.85 | 6.40% | 189,991 |
| Mar 12, 2026 | 445.95 | 451.80 | 433.95 | 449.10 | 449.10 | -0.84% | 21,323 |
| Mar 11, 2026 | 487.90 | 487.90 | 447.00 | 452.90 | 452.90 | -6.53% | 139,608 |
| Mar 10, 2026 | 420.95 | 484.55 | 412.15 | 484.55 | 484.55 | 20.00% | 269,919 |
| Mar 9, 2026 | 424.65 | 425.00 | 400.00 | 403.80 | 403.80 | -6.56% | 37,736 |
| 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 |