Autoline Industries Limited (NSE:AUTOIND)
India
· Delayed Price · Currency is INR 66.15
-4.27 (-6.06%)
Mar 9, 2026, 3:28 PM IST
Autoline Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.01 | 70.23 | 65.50 | 66.15 | 66.15 | -6.06% | 80,905 |
| Mar 6, 2026 | 71.87 | 72.25 | 69.15 | 70.42 | 70.42 | -2.02% | 134,646 |
| Mar 5, 2026 | 71.54 | 72.99 | 70.30 | 71.87 | 71.87 | 0.46% | 52,148 |
| Mar 4, 2026 | 72.00 | 73.01 | 69.99 | 71.54 | 71.54 | -2.00% | 90,637 |
| Mar 2, 2026 | 70.55 | 74.18 | 70.55 | 73.00 | 73.00 | -3.44% | 65,282 |
| Feb 27, 2026 | 75.72 | 76.90 | 74.81 | 75.60 | 75.60 | -0.37% | 33,463 |
| Feb 26, 2026 | 79.49 | 79.49 | 74.51 | 75.88 | 75.88 | -2.18% | 67,687 |
| Feb 25, 2026 | 77.75 | 78.80 | 76.06 | 77.57 | 77.57 | 2.48% | 57,114 |
| Feb 24, 2026 | 77.15 | 78.08 | 75.00 | 75.69 | 75.69 | -2.97% | 64,870 |
| Feb 23, 2026 | 80.00 | 80.00 | 77.20 | 78.01 | 78.01 | -0.83% | 48,762 |
| Feb 20, 2026 | 79.45 | 79.45 | 76.95 | 78.66 | 78.66 | -0.99% | 136,466 |
| Feb 19, 2026 | 79.90 | 82.80 | 79.00 | 79.45 | 79.45 | -0.50% | 61,062 |
| Feb 18, 2026 | 78.73 | 81.60 | 78.21 | 79.85 | 79.85 | 1.42% | 71,079 |
| Feb 17, 2026 | 77.81 | 79.75 | 77.81 | 78.73 | 78.73 | 0.99% | 21,619 |
| Feb 16, 2026 | 81.19 | 81.19 | 77.23 | 77.96 | 77.96 | -0.95% | 37,373 |
| Feb 13, 2026 | 80.00 | 80.49 | 77.88 | 78.71 | 78.71 | -1.75% | 55,415 |
| Feb 12, 2026 | 81.72 | 81.72 | 79.80 | 80.11 | 80.11 | -1.97% | 27,447 |
| Feb 11, 2026 | 80.42 | 83.25 | 79.15 | 81.72 | 81.72 | 1.62% | 106,276 |
| Feb 10, 2026 | 82.72 | 82.80 | 79.50 | 80.42 | 80.42 | -0.84% | 98,206 |
| Feb 9, 2026 | 80.40 | 82.40 | 77.55 | 81.10 | 81.10 | 3.85% | 171,589 |
| Feb 6, 2026 | 77.00 | 78.50 | 75.83 | 78.09 | 78.09 | 1.00% | 46,500 |
| Feb 5, 2026 | 80.00 | 80.00 | 76.50 | 77.32 | 77.32 | -1.62% | 33,608 |
| Feb 4, 2026 | 74.44 | 79.40 | 74.44 | 78.59 | 78.59 | 3.46% | 50,171 |
| Feb 3, 2026 | 76.69 | 77.36 | 74.35 | 75.96 | 75.96 | 2.50% | 46,160 |
| Feb 2, 2026 | 75.60 | 77.19 | 72.84 | 74.11 | 74.11 | -1.19% | 42,636 |
| Feb 1, 2026 | 77.79 | 78.94 | 73.25 | 75.00 | 75.00 | -1.65% | 39,738 |
| Jan 30, 2026 | 73.00 | 79.50 | 72.05 | 76.26 | 76.26 | 5.30% | 177,088 |
| Jan 29, 2026 | 73.18 | 74.00 | 71.50 | 72.42 | 72.42 | 0.84% | 73,432 |
| Jan 28, 2026 | 72.00 | 73.18 | 70.65 | 71.82 | 71.82 | 0.24% | 41,249 |
| Jan 27, 2026 | 72.00 | 73.00 | 70.50 | 71.65 | 71.65 | - | 21,667 |
| Jan 23, 2026 | 74.70 | 74.70 | 71.03 | 71.65 | 71.65 | -4.11% | 27,206 |
| Jan 22, 2026 | 73.71 | 75.40 | 73.02 | 74.72 | 74.72 | 1.43% | 68,563 |
| Jan 21, 2026 | 70.80 | 74.64 | 70.01 | 73.67 | 73.67 | 3.85% | 60,795 |
| Jan 20, 2026 | 71.00 | 72.00 | 70.09 | 70.94 | 70.94 | 0.33% | 67,066 |
| Jan 19, 2026 | 73.94 | 73.94 | 70.20 | 70.71 | 70.71 | -2.64% | 41,942 |
| Jan 16, 2026 | 74.00 | 74.23 | 72.27 | 72.63 | 72.63 | -2.17% | 60,496 |
| Jan 14, 2026 | 72.91 | 74.93 | 72.52 | 74.24 | 74.24 | 1.68% | 44,933 |
| Jan 13, 2026 | 73.50 | 74.70 | 72.23 | 73.01 | 73.01 | -1.10% | 74,725 |
| Jan 12, 2026 | 76.60 | 76.60 | 69.73 | 73.82 | 73.82 | -2.24% | 180,761 |
| Jan 9, 2026 | 78.07 | 78.07 | 75.10 | 75.51 | 75.51 | -3.62% | 72,645 |
| Jan 8, 2026 | 79.00 | 80.05 | 77.10 | 78.35 | 78.35 | -1.12% | 128,525 |
| Jan 7, 2026 | 78.70 | 80.00 | 78.06 | 79.24 | 79.24 | 0.19% | 126,043 |
| Jan 6, 2026 | 79.50 | 79.80 | 78.25 | 79.09 | 79.09 | 0.29% | 82,042 |
| Jan 5, 2026 | 80.10 | 82.43 | 78.30 | 78.86 | 78.86 | -0.62% | 99,636 |
| Jan 2, 2026 | 79.98 | 80.88 | 79.00 | 79.35 | 79.35 | -0.53% | 178,361 |
| Jan 1, 2026 | 80.50 | 81.50 | 78.55 | 79.77 | 79.77 | 0.42% | 113,392 |
| Dec 31, 2025 | 80.70 | 81.00 | 77.85 | 79.44 | 79.44 | -0.60% | 145,610 |
| Dec 30, 2025 | 79.85 | 81.06 | 79.46 | 79.92 | 79.92 | -0.89% | 48,186 |
| Dec 29, 2025 | 79.84 | 81.38 | 78.13 | 80.64 | 80.64 | 1.00% | 95,562 |
| Dec 26, 2025 | 80.35 | 82.00 | 79.50 | 79.84 | 79.84 | -2.11% | 91,287 |
| Dec 24, 2025 | 81.84 | 83.70 | 80.71 | 81.56 | 81.56 | -0.34% | 225,369 |
| Dec 23, 2025 | 78.26 | 83.00 | 77.01 | 81.84 | 81.84 | 4.57% | 553,800 |
| Dec 22, 2025 | 77.12 | 79.90 | 76.62 | 78.26 | 78.26 | 0.84% | 141,775 |
| Dec 19, 2025 | 77.50 | 79.10 | 76.99 | 77.61 | 77.61 | -0.12% | 99,964 |
| Dec 18, 2025 | 77.29 | 78.10 | 75.21 | 77.70 | 77.70 | 0.53% | 93,838 |
| Dec 17, 2025 | 75.50 | 77.89 | 73.73 | 77.29 | 77.29 | 2.48% | 240,741 |
| Dec 16, 2025 | 72.99 | 76.00 | 71.80 | 75.42 | 75.42 | 4.34% | 219,009 |
| Dec 15, 2025 | 74.40 | 74.50 | 71.25 | 72.28 | 72.28 | -2.56% | 108,728 |
| Dec 12, 2025 | 74.30 | 75.00 | 72.11 | 74.18 | 74.18 | 2.12% | 159,943 |
| Dec 11, 2025 | 68.78 | 73.80 | 68.53 | 72.64 | 72.64 | 5.61% | 164,699 |
| Dec 10, 2025 | 69.10 | 70.10 | 68.51 | 68.78 | 68.78 | -0.07% | 27,823 |
| Dec 9, 2025 | 69.01 | 70.99 | 67.88 | 68.83 | 68.83 | -2.47% | 63,333 |
| Dec 8, 2025 | 73.00 | 73.00 | 68.20 | 70.57 | 70.57 | -1.90% | 64,135 |
| Dec 5, 2025 | 72.73 | 73.21 | 70.99 | 71.94 | 71.94 | -1.09% | 48,759 |
| Dec 4, 2025 | 72.60 | 75.24 | 72.20 | 72.73 | 72.73 | 0.14% | 155,745 |
| Dec 3, 2025 | 72.50 | 73.04 | 70.62 | 72.63 | 72.63 | -0.40% | 93,018 |
| Dec 2, 2025 | 72.90 | 73.80 | 71.02 | 72.92 | 72.92 | 1.82% | 154,115 |
| Dec 1, 2025 | 67.40 | 73.01 | 67.15 | 71.62 | 71.62 | 7.85% | 298,599 |
| Nov 28, 2025 | 68.50 | 68.50 | 65.11 | 66.41 | 66.41 | -2.01% | 66,389 |
| Nov 27, 2025 | 66.88 | 68.30 | 66.25 | 67.77 | 67.77 | 1.68% | 61,511 |
| Nov 26, 2025 | 63.21 | 67.03 | 62.90 | 66.65 | 66.65 | 5.44% | 102,176 |
| Nov 25, 2025 | 64.55 | 65.16 | 62.81 | 63.21 | 63.21 | -2.53% | 47,337 |
| Nov 24, 2025 | 66.00 | 66.88 | 63.85 | 64.85 | 64.85 | -2.51% | 73,689 |
| Nov 21, 2025 | 65.25 | 67.00 | 63.52 | 66.52 | 66.52 | 1.68% | 70,746 |
| Nov 20, 2025 | 66.51 | 67.81 | 65.00 | 65.42 | 65.42 | -2.05% | 42,712 |
| Nov 19, 2025 | 68.30 | 68.30 | 66.50 | 66.79 | 66.79 | -0.33% | 17,316 |
| Nov 18, 2025 | 68.02 | 68.32 | 66.50 | 67.01 | 67.01 | -1.48% | 25,285 |
| Nov 17, 2025 | 68.99 | 69.35 | 67.88 | 68.02 | 68.02 | -1.78% | 40,076 |
| Nov 14, 2025 | 66.35 | 69.80 | 66.34 | 69.25 | 69.25 | 4.39% | 121,480 |
| Nov 13, 2025 | 67.90 | 67.90 | 65.50 | 66.34 | 66.34 | -1.13% | 93,217 |
| Nov 12, 2025 | 67.95 | 69.16 | 66.26 | 67.10 | 67.10 | 0.19% | 52,220 |
| Nov 11, 2025 | 67.52 | 68.22 | 66.00 | 66.97 | 66.97 | -0.81% | 38,877 |
| Nov 10, 2025 | 69.00 | 69.00 | 66.51 | 67.52 | 67.52 | -0.59% | 56,113 |
| Nov 7, 2025 | 68.92 | 68.92 | 66.30 | 67.92 | 67.92 | -0.75% | 97,925 |
| Nov 6, 2025 | 70.14 | 71.39 | 67.25 | 68.43 | 68.43 | -3.10% | 104,855 |
| Nov 4, 2025 | 69.00 | 72.49 | 69.00 | 70.62 | 70.62 | 0.78% | 57,116 |
| Nov 3, 2025 | 71.80 | 72.50 | 67.00 | 70.07 | 70.07 | -2.75% | 187,684 |
| Oct 31, 2025 | 72.49 | 73.35 | 71.60 | 72.05 | 72.05 | -0.88% | 54,335 |
| Oct 30, 2025 | 74.60 | 74.60 | 72.50 | 72.69 | 72.69 | -1.01% | 34,474 |
| Oct 29, 2025 | 73.70 | 74.23 | 73.12 | 73.43 | 73.43 | -0.37% | 29,349 |
| Oct 28, 2025 | 75.10 | 75.89 | 73.30 | 73.70 | 73.70 | -2.49% | 76,651 |
| Oct 27, 2025 | 72.15 | 76.99 | 71.21 | 75.58 | 75.58 | 6.39% | 349,158 |
| Oct 24, 2025 | 71.90 | 72.18 | 70.70 | 71.04 | 71.04 | -0.17% | 23,717 |
| Oct 23, 2025 | 72.58 | 72.91 | 70.48 | 71.16 | 71.16 | -0.53% | 40,550 |
| Oct 21, 2025 | 71.00 | 72.25 | 69.20 | 71.54 | 71.54 | 1.02% | 26,692 |
| Oct 20, 2025 | 69.10 | 71.39 | 69.10 | 70.82 | 70.82 | 2.52% | 38,796 |
| Oct 17, 2025 | 70.09 | 70.84 | 68.60 | 69.08 | 69.08 | -1.44% | 52,734 |
| Oct 16, 2025 | 69.54 | 70.50 | 69.54 | 70.09 | 70.09 | 0.79% | 41,727 |
| Oct 15, 2025 | 69.44 | 70.09 | 68.55 | 69.54 | 69.54 | 1.44% | 74,482 |
| Oct 14, 2025 | 70.05 | 70.49 | 68.00 | 68.55 | 68.55 | -2.10% | 79,397 |