Authum Investment & Infrastructure Limited (NSE:AIIL)
India
· Delayed Price · Currency is INR 493.50
+5.65 (1.16%)
Apr 28, 2026, 3:30 PM IST
NSE:AIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 491.80 | 522.45 | 486.85 | 488.60 | 488.60 | 0.15% | 671,871 |
| Apr 27, 2026 | 490.05 | 494.85 | 485.00 | 487.85 | 487.85 | 0.18% | 142,659 |
| Apr 24, 2026 | 501.75 | 509.95 | 481.40 | 486.95 | 486.95 | -2.95% | 229,667 |
| Apr 23, 2026 | 485.00 | 505.00 | 480.10 | 501.75 | 501.75 | 3.50% | 429,979 |
| Apr 22, 2026 | 473.00 | 495.20 | 463.05 | 484.80 | 484.80 | 3.00% | 514,119 |
| Apr 21, 2026 | 463.00 | 480.00 | 461.35 | 470.70 | 470.70 | 0.90% | 255,846 |
| Apr 20, 2026 | 463.00 | 476.90 | 457.45 | 466.50 | 466.50 | 1.40% | 425,777 |
| Apr 17, 2026 | 450.10 | 463.40 | 448.25 | 460.05 | 460.05 | 2.63% | 335,878 |
| Apr 16, 2026 | 447.35 | 456.00 | 442.05 | 448.25 | 448.25 | 0.65% | 344,099 |
| Apr 15, 2026 | 436.00 | 449.00 | 432.75 | 445.35 | 445.35 | 3.87% | 282,472 |
| Apr 13, 2026 | 428.05 | 430.30 | 421.40 | 428.75 | 428.75 | -2.81% | 296,820 |
| Apr 10, 2026 | 435.00 | 445.00 | 432.60 | 441.15 | 441.15 | 2.53% | 331,245 |
| Apr 9, 2026 | 442.00 | 446.00 | 428.00 | 430.25 | 430.25 | -2.53% | 316,427 |
| Apr 8, 2026 | 434.00 | 444.80 | 423.30 | 441.40 | 441.40 | 7.07% | 566,681 |
| Apr 7, 2026 | 415.05 | 421.95 | 411.00 | 412.25 | 412.25 | -2.83% | 415,757 |
| Apr 6, 2026 | 419.65 | 426.90 | 412.60 | 424.25 | 424.25 | 1.08% | 344,749 |
| Apr 2, 2026 | 428.50 | 428.50 | 409.15 | 419.70 | 419.70 | -2.96% | 904,448 |
| Apr 1, 2026 | 447.65 | 447.65 | 428.65 | 432.50 | 432.50 | 0.62% | 682,107 |
| Mar 30, 2026 | 470.10 | 472.50 | 425.00 | 429.85 | 429.85 | -11.54% | 2,271,611 |
| Mar 27, 2026 | 517.20 | 522.90 | 462.15 | 485.90 | 485.90 | -7.75% | 3,386,640 |
| Mar 25, 2026 | 496.10 | 527.25 | 496.10 | 526.70 | 526.70 | 6.75% | 733,675 |
| Mar 24, 2026 | 493.80 | 497.60 | 477.20 | 493.40 | 493.40 | 2.68% | 305,468 |
| Mar 23, 2026 | 481.65 | 508.80 | 470.80 | 480.50 | 480.50 | -2.38% | 526,615 |
| Mar 20, 2026 | 483.45 | 499.90 | 474.65 | 492.20 | 492.20 | 2.41% | 538,874 |
| Mar 19, 2026 | 466.00 | 489.50 | 466.00 | 480.60 | 480.60 | -1.01% | 342,390 |
| Mar 18, 2026 | 476.50 | 496.15 | 473.85 | 485.50 | 485.50 | 1.58% | 526,586 |
| Mar 17, 2026 | 470.60 | 484.80 | 462.00 | 477.95 | 477.95 | 2.98% | 772,749 |
| Mar 16, 2026 | 464.00 | 470.00 | 437.15 | 464.10 | 464.10 | -2.25% | 1,438,017 |
| Mar 13, 2026 | 447.00 | 488.40 | 443.20 | 474.80 | 474.80 | 5.64% | 4,091,568 |
| Mar 12, 2026 | 443.10 | 451.65 | 433.30 | 449.45 | 449.45 | -0.82% | 633,058 |
| Mar 11, 2026 | 485.95 | 485.95 | 446.50 | 453.15 | 453.15 | -6.83% | 2,562,765 |
| Mar 10, 2026 | 410.00 | 486.35 | 407.75 | 486.35 | 486.35 | 20.00% | 6,762,223 |
| Mar 9, 2026 | 421.00 | 427.85 | 400.00 | 405.30 | 405.30 | -6.21% | 344,475 |
| 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 |