Austere Systems Limited (BOM:544505)
India
· Delayed Price · Currency is INR 52.00
+0.75 (1.46%)
At close: Apr 28, 2026
Austere Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.46% | 2,000 |
| Apr 27, 2026 | 52.00 | 52.00 | 51.25 | 51.25 | 51.25 | 6.73% | 6,000 |
| Apr 24, 2026 | 50.00 | 50.00 | 48.02 | 48.02 | 48.02 | -2.00% | 4,000 |
| Apr 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -5.31% | 2,000 |
| Apr 22, 2026 | 46.50 | 51.75 | 46.50 | 51.75 | 51.75 | -1.43% | 6,000 |
| Apr 21, 2026 | 50.00 | 52.50 | 50.00 | 52.50 | 52.50 | 1.94% | 12,000 |
| Apr 20, 2026 | 50.68 | 51.50 | 50.68 | 51.50 | 51.50 | 3.52% | 8,000 |
| Apr 17, 2026 | 47.00 | 50.00 | 47.00 | 49.75 | 49.75 | 3.65% | 12,000 |
| Apr 16, 2026 | 49.50 | 49.50 | 47.00 | 48.00 | 48.00 | -3.03% | 12,000 |
| Apr 15, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 2,000 |
| Apr 13, 2026 | 48.50 | 49.50 | 48.50 | 49.50 | 49.50 | - | 4,000 |
| Apr 9, 2026 | 48.45 | 49.50 | 48.45 | 49.50 | 49.50 | 2.70% | 16,000 |
| Apr 8, 2026 | 44.20 | 49.10 | 44.20 | 48.20 | 48.20 | 9.55% | 36,000 |
| Apr 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2,000 |
| Apr 6, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 2.33% | 6,000 |
| Apr 2, 2026 | 43.00 | 43.00 | 42.50 | 43.00 | 43.00 | 1.18% | 6,000 |
| Apr 1, 2026 | 43.80 | 46.00 | 42.50 | 42.50 | 42.50 | -1.82% | 16,000 |
| Mar 30, 2026 | 48.50 | 48.50 | 41.00 | 43.29 | 43.29 | -2.46% | 48,000 |
| Mar 27, 2026 | 43.90 | 47.00 | 41.50 | 44.38 | 44.38 | -6.07% | 32,000 |
| Mar 25, 2026 | 47.85 | 47.85 | 47.25 | 47.25 | 47.25 | 2.72% | 8,000 |
| Mar 24, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 8,000 |
| Mar 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,000 |
| Mar 20, 2026 | 48.00 | 49.05 | 48.00 | 48.00 | 48.00 | 0.52% | 20,000 |
| Mar 19, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 5.85% | 2,000 |
| Mar 18, 2026 | 45.05 | 47.28 | 45.05 | 45.11 | 45.11 | -4.73% | 18,000 |
| Mar 17, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 2.93% | 50,000 |
| Mar 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.16% | 2,000 |
| Mar 12, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.04% | 4,000 |
| Mar 11, 2026 | 47.70 | 48.45 | 47.70 | 48.00 | 48.00 | 1.80% | 10,000 |
| Mar 10, 2026 | 46.15 | 47.15 | 46.10 | 47.15 | 47.15 | 2.68% | 12,000 |
| Mar 9, 2026 | 42.00 | 46.00 | 42.00 | 45.92 | 45.92 | 3.89% | 24,000 |
| Mar 4, 2026 | 45.00 | 45.00 | 44.20 | 44.20 | 44.20 | -4.23% | 6,000 |
| Mar 2, 2026 | 48.00 | 48.00 | 46.10 | 46.15 | 46.15 | -3.85% | 6,000 |
| Feb 26, 2026 | 49.00 | 49.00 | 47.00 | 48.00 | 48.00 | -2.46% | 22,000 |
| Feb 25, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.43% | 2,000 |
| Feb 24, 2026 | 49.05 | 49.05 | 49.00 | 49.00 | 49.00 | -2.00% | 10,000 |
| Feb 23, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | -1.96% | 4,000 |
| Feb 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.90% | 4,000 |
| Feb 19, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.91% | 2,000 |
| Feb 18, 2026 | 52.00 | 58.52 | 50.50 | 50.51 | 50.51 | 1.02% | 34,000 |
| Feb 17, 2026 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 2.04% | 8,000 |
| Feb 16, 2026 | 49.00 | 49.98 | 49.00 | 49.00 | 49.00 | -3.73% | 8,000 |
| Feb 13, 2026 | 50.53 | 51.00 | 50.53 | 50.90 | 50.90 | 0.75% | 46,000 |
| Feb 12, 2026 | 50.50 | 50.52 | 50.50 | 50.52 | 50.52 | 0.04% | 4,000 |
| Feb 11, 2026 | 50.55 | 50.55 | 50.50 | 50.50 | 50.50 | 1.00% | 6,000 |
| Feb 10, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 49.80 | - | 4,000 |
| Feb 9, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 49.80 | -2.91% | 4,000 |
| Feb 6, 2026 | 48.00 | 51.50 | 48.00 | 51.50 | 51.29 | 0.98% | 8,000 |
| Feb 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.80 | 0.99% | 4,000 |
| Feb 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.30 | 1.00% | 2,000 |
| Feb 3, 2026 | 46.00 | 52.00 | 46.00 | 50.00 | 49.80 | -3.83% | 22,000 |
| Feb 2, 2026 | 51.99 | 51.99 | 51.85 | 51.99 | 51.78 | -0.88% | 6,000 |
| Jan 30, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.24 | 2.44% | 2,000 |
| Jan 29, 2026 | 53.00 | 53.00 | 51.20 | 51.20 | 51.00 | -0.06% | 22,000 |
| Jan 28, 2026 | 49.80 | 51.50 | 49.80 | 51.23 | 51.03 | 1.99% | 22,000 |
| Jan 27, 2026 | 47.00 | 52.00 | 47.00 | 50.23 | 50.03 | -1.70% | 36,000 |
| Jan 23, 2026 | 51.00 | 51.15 | 51.00 | 51.10 | 50.90 | 2.20% | 14,000 |
| Jan 22, 2026 | 48.10 | 52.50 | 48.10 | 50.00 | 49.80 | 6.38% | 44,000 |
| Jan 21, 2026 | 47.50 | 48.10 | 46.10 | 47.00 | 46.81 | 2.17% | 62,000 |
| Jan 20, 2026 | 48.10 | 48.10 | 46.00 | 46.00 | 45.82 | -4.37% | 26,000 |
| Jan 19, 2026 | 43.80 | 48.10 | 43.80 | 48.10 | 47.91 | 2.34% | 26,000 |
| Jan 14, 2026 | 43.90 | 47.14 | 43.90 | 47.00 | 46.81 | 4.61% | 18,000 |
| Jan 13, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.75 | - | 2,000 |
| Jan 12, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.75 | - | 4,000 |
| Jan 9, 2026 | 48.00 | 50.00 | 44.80 | 44.93 | 44.75 | -4.40% | 70,000 |
| Jan 8, 2026 | 49.50 | 49.50 | 47.00 | 47.00 | 46.81 | -3.49% | 22,000 |
| Jan 7, 2026 | 48.00 | 50.50 | 47.99 | 48.70 | 48.51 | 7.03% | 210,000 |
| Jan 6, 2026 | 45.50 | 45.54 | 44.90 | 45.50 | 45.32 | - | 18,000 |
| Jan 5, 2026 | 48.30 | 48.60 | 45.30 | 45.50 | 45.32 | -5.80% | 22,000 |
| Jan 2, 2026 | 49.15 | 49.15 | 48.00 | 48.30 | 48.11 | -2.23% | 30,000 |
| Jan 1, 2026 | 49.35 | 49.40 | 49.35 | 49.40 | 49.20 | 0.82% | 4,000 |
| Dec 31, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 48.80 | -2.60% | 28,000 |
| Dec 29, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.11 | - | 4,000 |
| Dec 26, 2025 | 51.00 | 51.50 | 50.31 | 50.31 | 50.11 | -2.78% | 30,000 |
| Dec 23, 2025 | 50.25 | 51.75 | 50.25 | 51.75 | 51.54 | 2.99% | 52,000 |
| Dec 22, 2025 | 51.00 | 51.00 | 50.25 | 50.25 | 50.05 | 1.49% | 6,000 |
| Dec 19, 2025 | 50.99 | 50.99 | 49.51 | 49.51 | 49.31 | -2.15% | 16,000 |
| Dec 18, 2025 | 50.45 | 52.00 | 50.00 | 50.60 | 50.40 | -2.13% | 22,000 |
| Dec 17, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.49 | -0.10% | 2,000 |
| Dec 16, 2025 | 51.00 | 51.75 | 51.00 | 51.75 | 51.54 | 2.07% | 4,000 |
| Dec 15, 2025 | 52.00 | 52.00 | 50.70 | 50.70 | 50.50 | -1.55% | 4,000 |
| Dec 10, 2025 | 52.00 | 52.00 | 51.30 | 51.50 | 51.29 | -0.96% | 10,000 |
| Dec 9, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 51.79 | 0.39% | 10,000 |
| Dec 8, 2025 | 52.60 | 52.60 | 51.80 | 51.80 | 51.59 | -1.52% | 10,000 |
| Dec 5, 2025 | 53.28 | 53.28 | 52.60 | 52.60 | 52.39 | -1.26% | 14,000 |
| Dec 4, 2025 | 53.01 | 53.53 | 53.00 | 53.27 | 53.06 | 0.13% | 10,000 |
| Dec 3, 2025 | 52.50 | 53.60 | 52.50 | 53.20 | 52.99 | -3.71% | 16,000 |
| Dec 2, 2025 | 54.20 | 55.25 | 54.20 | 55.25 | 55.03 | 1.92% | 6,000 |
| Dec 1, 2025 | 53.50 | 54.21 | 53.50 | 54.21 | 53.99 | -2.32% | 6,000 |
| Nov 27, 2025 | 54.61 | 55.50 | 54.61 | 55.50 | 55.28 | 1.50% | 6,000 |
| Nov 26, 2025 | 54.15 | 55.00 | 54.15 | 54.68 | 54.46 | -0.40% | 6,000 |
| Nov 25, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.68 | - | 2,000 |
| Nov 24, 2025 | 55.10 | 55.10 | 54.90 | 54.90 | 54.68 | -1.96% | 12,000 |
| Nov 21, 2025 | 57.50 | 58.40 | 56.00 | 56.00 | 55.78 | -2.90% | 10,000 |
| Nov 20, 2025 | 52.00 | 58.85 | 52.00 | 57.67 | 57.44 | 2.98% | 22,000 |
| Nov 19, 2025 | 55.01 | 56.00 | 55.00 | 56.00 | 55.78 | 0.54% | 6,000 |
| Nov 18, 2025 | 57.05 | 57.40 | 55.70 | 55.70 | 55.48 | -5.83% | 8,000 |
| Nov 17, 2025 | 57.00 | 59.16 | 57.00 | 59.15 | 58.91 | 5.25% | 22,000 |
| Nov 14, 2025 | 54.00 | 56.20 | 53.50 | 56.20 | 55.98 | 0.12% | 10,000 |
| Nov 13, 2025 | 55.95 | 56.40 | 55.95 | 56.13 | 55.91 | -0.65% | 20,000 |