Authum Investment & Infrastructure Limited (NSE:AIIL)
India
· Delayed Price · Currency is INR 432.15
-5.80 (-1.32%)
At close: Mar 6, 2026
NSE:AIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 441.45 | 449.20 | 430.00 | 432.15 | 432.15 | -1.32% | 287,206 |
| Mar 5, 2026 | 430.50 | 449.00 | 426.00 | 437.95 | 437.95 | 1.98% | 215,319 |
| Mar 4, 2026 | 450.00 | 452.00 | 426.00 | 429.45 | 429.45 | -5.48% | 388,271 |
| Mar 2, 2026 | 475.00 | 481.85 | 451.30 | 454.35 | 454.35 | -5.71% | 272,434 |
| Feb 27, 2026 | 490.00 | 490.20 | 480.60 | 481.85 | 481.85 | -1.65% | 991,650 |
| Feb 26, 2026 | 491.00 | 493.45 | 486.85 | 489.95 | 489.95 | -0.55% | 123,957 |
| Feb 25, 2026 | 500.00 | 500.00 | 490.00 | 492.65 | 492.65 | -0.81% | 150,117 |
| Feb 24, 2026 | 500.00 | 502.00 | 492.60 | 496.65 | 496.65 | -1.16% | 273,011 |
| Feb 23, 2026 | 513.50 | 513.50 | 499.00 | 502.50 | 502.50 | -0.69% | 192,030 |
| Feb 20, 2026 | 509.60 | 511.50 | 499.00 | 506.00 | 506.00 | -0.33% | 196,387 |
| Feb 19, 2026 | 505.00 | 514.20 | 497.40 | 507.70 | 507.70 | 1.35% | 289,158 |
| Feb 18, 2026 | 500.00 | 505.10 | 493.00 | 500.95 | 500.95 | 0.34% | 178,541 |
| Feb 17, 2026 | 500.00 | 504.20 | 492.00 | 499.25 | 499.25 | -0.23% | 292,404 |
| Feb 16, 2026 | 480.00 | 503.05 | 479.35 | 500.40 | 500.40 | 2.89% | 328,967 |
| Feb 13, 2026 | 490.00 | 500.70 | 485.00 | 486.35 | 486.35 | -1.89% | 270,977 |
| Feb 12, 2026 | 500.00 | 515.00 | 493.65 | 495.70 | 495.70 | -1.05% | 276,452 |
| Feb 11, 2026 | 479.90 | 510.00 | 472.00 | 500.95 | 500.95 | 0.62% | 1,133,825 |
| Feb 10, 2026 | 505.00 | 508.50 | 494.00 | 497.85 | 497.85 | -0.33% | 442,281 |
| Feb 9, 2026 | 505.95 | 508.00 | 494.00 | 499.50 | 499.50 | -1.13% | 343,621 |
| Feb 6, 2026 | 495.00 | 510.00 | 487.25 | 505.20 | 505.20 | 1.16% | 272,723 |
| Feb 5, 2026 | 503.80 | 504.90 | 492.20 | 499.40 | 499.40 | -0.74% | 210,809 |
| Feb 4, 2026 | 526.20 | 526.20 | 501.00 | 503.10 | 503.10 | -4.46% | 185,987 |
| Feb 3, 2026 | 545.10 | 545.10 | 522.60 | 526.60 | 526.60 | 3.34% | 300,445 |
| Feb 2, 2026 | 495.00 | 513.45 | 493.65 | 509.60 | 509.60 | 3.22% | 433,533 |
| Feb 1, 2026 | 500.00 | 511.00 | 490.00 | 493.70 | 493.70 | -2.28% | 129,897 |
| Jan 30, 2026 | 509.00 | 513.00 | 498.70 | 505.20 | 505.20 | -2.34% | 293,149 |
| Jan 29, 2026 | 509.00 | 520.00 | 503.10 | 517.30 | 517.30 | 3.03% | 467,620 |
| Jan 28, 2026 | 522.60 | 523.30 | 493.00 | 502.10 | 502.10 | -3.13% | 895,693 |
| Jan 27, 2026 | 520.00 | 525.00 | 498.00 | 518.30 | 518.30 | -0.67% | 1,139,734 |
| Jan 23, 2026 | 557.00 | 559.00 | 516.50 | 521.80 | 521.80 | -5.98% | 564,158 |
| Jan 22, 2026 | 570.00 | 584.90 | 537.00 | 555.00 | 555.00 | -2.56% | 814,040 |
| Jan 21, 2026 | 595.00 | 595.00 | 564.20 | 569.60 | 569.60 | -6.64% | 797,712 |
| Jan 20, 2026 | 623.90 | 624.40 | 604.00 | 610.10 | 610.10 | -2.21% | 312,281 |
| Jan 19, 2026 | 620.00 | 631.90 | 601.70 | 623.90 | 623.90 | -1.16% | 722,874 |
| Jan 16, 2026 | 650.00 | 658.70 | 621.10 | 631.20 | 631.20 | -5.30% | 917,516 |
| Jan 14, 2026 | 645.00 | 675.00 | 643.40 | 666.50 | 666.50 | -0.21% | 1,369,461 |
| Jan 13, 2026 | 650.10 | 683.00 | 633.00 | 667.90 | 667.90 | 7.77% | 3,867,055 |
| Jan 12, 2026 | 613.78 | 626.58 | 608.42 | 619.72 | 619.72 | 1.67% | 718,420 |
| Jan 9, 2026 | 622.00 | 624.00 | 606.00 | 609.56 | 609.56 | -2.35% | 249,275 |
| Jan 8, 2026 | 621.60 | 628.20 | 609.00 | 624.22 | 624.22 | 0.88% | 408,625 |
| Jan 7, 2026 | 629.88 | 629.98 | 614.00 | 618.80 | 618.80 | -1.76% | 274,155 |
| Jan 6, 2026 | 622.98 | 630.70 | 622.98 | 629.88 | 629.88 | 1.66% | 350,655 |
| Jan 5, 2026 | 609.00 | 619.76 | 606.64 | 619.58 | 619.58 | 1.71% | 551,865 |
| Jan 2, 2026 | 626.24 | 626.24 | 608.00 | 609.16 | 609.16 | -2.88% | 520,535 |
| Jan 1, 2026 | 629.80 | 640.52 | 619.00 | 627.20 | 627.20 | 0.08% | 697,595 |
| Dec 31, 2025 | 606.18 | 629.40 | 600.00 | 626.68 | 626.68 | 4.47% | 714,670 |
| Dec 30, 2025 | 573.80 | 606.00 | 568.44 | 599.86 | 599.86 | 4.32% | 645,765 |
| Dec 29, 2025 | 576.98 | 584.40 | 572.00 | 575.00 | 575.00 | -0.29% | 169,410 |
| Dec 26, 2025 | 583.00 | 589.98 | 574.00 | 576.66 | 576.66 | -1.32% | 207,425 |
| Dec 24, 2025 | 577.60 | 586.38 | 576.82 | 584.36 | 584.36 | 1.32% | 279,445 |
| Dec 23, 2025 | 580.56 | 580.56 | 570.02 | 576.76 | 576.76 | -0.64% | 222,030 |
| Dec 22, 2025 | 581.00 | 585.52 | 568.44 | 580.46 | 580.46 | -0.21% | 500,825 |
| Dec 19, 2025 | 540.00 | 588.80 | 540.00 | 581.70 | 581.70 | 7.63% | 2,630,320 |
| Dec 18, 2025 | 551.80 | 551.80 | 539.60 | 540.44 | 540.44 | -2.50% | 171,765 |
| Dec 17, 2025 | 559.94 | 565.80 | 547.10 | 554.30 | 554.30 | -1.31% | 762,615 |
| Dec 16, 2025 | 536.24 | 569.76 | 534.24 | 561.66 | 561.66 | 4.55% | 1,218,565 |
| Dec 15, 2025 | 523.04 | 539.80 | 514.02 | 537.20 | 537.20 | 2.88% | 423,455 |
| Dec 12, 2025 | 525.04 | 530.98 | 508.08 | 522.16 | 522.16 | -0.52% | 471,640 |
| Dec 11, 2025 | 509.14 | 525.60 | 506.20 | 524.88 | 524.88 | 3.74% | 393,590 |
| Dec 10, 2025 | 511.84 | 512.84 | 504.00 | 505.96 | 505.96 | -0.39% | 617,240 |
| Dec 9, 2025 | 515.00 | 519.36 | 506.00 | 507.92 | 507.92 | -1.91% | 556,845 |
| Dec 8, 2025 | 528.00 | 533.00 | 515.00 | 517.80 | 517.80 | -1.98% | 237,600 |
| Dec 5, 2025 | 520.00 | 535.00 | 520.00 | 528.26 | 528.26 | 1.58% | 360,765 |
| Dec 4, 2025 | 520.00 | 524.34 | 515.82 | 520.02 | 520.02 | -0.03% | 706,250 |
| Dec 3, 2025 | 523.26 | 524.94 | 520.00 | 520.18 | 520.18 | -0.44% | 349,430 |
| Dec 2, 2025 | 528.00 | 535.04 | 520.00 | 522.50 | 522.50 | -1.08% | 758,960 |
| Dec 1, 2025 | 543.84 | 553.80 | 524.20 | 528.22 | 528.22 | -2.42% | 1,168,930 |
| Nov 28, 2025 | 552.86 | 553.56 | 536.12 | 541.30 | 541.30 | -1.36% | 395,220 |
| Nov 27, 2025 | 539.94 | 554.62 | 531.54 | 548.76 | 548.76 | 2.14% | 477,160 |
| Nov 26, 2025 | 534.00 | 545.00 | 525.80 | 537.24 | 537.24 | 2.34% | 860,515 |
| Nov 25, 2025 | 547.40 | 550.74 | 519.60 | 524.96 | 524.96 | -4.10% | 1,082,135 |
| Nov 24, 2025 | 532.00 | 556.92 | 523.20 | 547.40 | 547.40 | 2.45% | 521,775 |
| Nov 21, 2025 | 536.00 | 545.02 | 530.26 | 534.32 | 534.32 | -1.26% | 252,910 |
| Nov 20, 2025 | 543.00 | 548.12 | 536.42 | 541.14 | 541.14 | -0.74% | 285,105 |
| Nov 19, 2025 | 562.00 | 562.12 | 540.42 | 545.20 | 545.20 | -2.47% | 777,590 |
| Nov 18, 2025 | 560.88 | 563.00 | 549.60 | 558.98 | 558.98 | 0.40% | 289,275 |
| Nov 17, 2025 | 550.00 | 568.00 | 544.00 | 556.76 | 556.76 | 0.34% | 645,580 |
| Nov 14, 2025 | 564.00 | 569.00 | 554.00 | 554.88 | 554.88 | -2.79% | 174,175 |
| Nov 13, 2025 | 560.00 | 575.80 | 560.00 | 570.82 | 570.82 | 2.01% | 264,485 |
| Nov 12, 2025 | 544.00 | 562.40 | 540.20 | 559.60 | 559.60 | 2.13% | 337,825 |
| Nov 11, 2025 | 543.78 | 556.52 | 532.00 | 547.94 | 547.94 | 0.11% | 1,343,800 |
| Nov 10, 2025 | 554.70 | 560.32 | 541.00 | 547.34 | 547.34 | -2.26% | 428,560 |
| Nov 7, 2025 | 550.42 | 564.40 | 550.42 | 560.02 | 560.02 | -0.02% | 315,915 |
| Nov 6, 2025 | 574.60 | 577.98 | 553.00 | 560.14 | 560.14 | -2.34% | 468,525 |
| Nov 4, 2025 | 568.00 | 578.32 | 562.20 | 573.56 | 573.56 | 0.97% | 747,945 |
| Nov 3, 2025 | 580.00 | 583.24 | 564.62 | 568.04 | 568.04 | -2.33% | 526,285 |
| Oct 31, 2025 | 583.78 | 599.80 | 580.00 | 581.62 | 581.62 | -0.38% | 249,485 |
| Oct 30, 2025 | 594.78 | 596.16 | 582.00 | 583.82 | 583.82 | -1.86% | 288,085 |
| Oct 29, 2025 | 604.60 | 604.60 | 592.00 | 594.90 | 594.90 | -0.96% | 245,875 |
| Oct 28, 2025 | 612.40 | 616.14 | 600.00 | 600.68 | 600.68 | -1.39% | 223,840 |
| Oct 27, 2025 | 606.68 | 620.48 | 602.72 | 609.12 | 609.12 | 0.43% | 381,810 |
| Oct 24, 2025 | 622.18 | 623.28 | 604.76 | 606.52 | 606.52 | -2.10% | 169,195 |
| Oct 23, 2025 | 633.02 | 637.80 | 615.28 | 619.56 | 619.56 | -2.92% | 152,785 |
| Oct 21, 2025 | 633.80 | 642.20 | 633.80 | 638.18 | 638.18 | 0.93% | 40,065 |
| Oct 20, 2025 | 642.20 | 642.20 | 625.96 | 632.28 | 632.28 | -0.03% | 108,785 |
| Oct 17, 2025 | 639.98 | 646.78 | 629.12 | 632.44 | 632.44 | -2.34% | 147,660 |
| Oct 16, 2025 | 648.00 | 651.76 | 639.00 | 647.58 | 647.58 | -0.36% | 156,840 |
| Oct 15, 2025 | 630.00 | 653.64 | 629.92 | 649.94 | 649.94 | 3.68% | 399,895 |
| Oct 14, 2025 | 640.00 | 650.40 | 618.00 | 626.86 | 626.86 | -1.46% | 330,745 |
| Oct 13, 2025 | 660.00 | 663.74 | 633.00 | 636.18 | 636.18 | -3.59% | 485,405 |