AuSom Enterprise Limited (BOM:509009)
India · Delayed Price · Currency is INR 145.45
-13.75 (-8.64%)
At close: Jan 21, 2026
AuSom Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 131.35 | 131.35 | 131.30 | 131.30 | 131.30 | -4.99% | 1,301 |
| Jan 22, 2026 | 151.85 | 151.85 | 138.20 | 138.20 | 138.20 | -4.98% | 1,408 |
| Jan 21, 2026 | 162.00 | 167.00 | 139.60 | 145.45 | 145.45 | -8.64% | 6,783 |
| Jan 20, 2026 | 167.95 | 174.00 | 153.00 | 159.20 | 159.20 | -3.89% | 11,654 |
| Jan 19, 2026 | 157.25 | 178.00 | 143.45 | 165.65 | 165.65 | 7.92% | 41,307 |
| Jan 16, 2026 | 140.00 | 153.50 | 136.35 | 153.50 | 153.50 | 19.97% | 23,702 |
| Jan 14, 2026 | 145.60 | 145.60 | 127.10 | 127.95 | 127.95 | -9.93% | 5,811 |
| Jan 13, 2026 | 145.00 | 146.00 | 134.00 | 142.05 | 142.05 | -1.18% | 15,352 |
| Jan 12, 2026 | 145.00 | 152.00 | 136.95 | 143.75 | 143.75 | 8.90% | 103,287 |
| Jan 9, 2026 | 113.00 | 132.00 | 112.90 | 132.00 | 132.00 | 20.00% | 89,348 |
| Jan 8, 2026 | 108.55 | 111.10 | 108.00 | 110.00 | 110.00 | 0.23% | 20,962 |
| Jan 7, 2026 | 109.45 | 110.90 | 107.00 | 109.75 | 109.75 | 0.55% | 10,302 |
| Jan 6, 2026 | 109.35 | 112.65 | 107.50 | 109.15 | 109.15 | 0.14% | 20,433 |
| Jan 5, 2026 | 112.80 | 112.80 | 108.60 | 109.00 | 109.00 | -1.80% | 7,154 |
| Jan 2, 2026 | 106.10 | 113.70 | 106.10 | 111.00 | 111.00 | 0.95% | 837 |
| Jan 1, 2026 | 110.00 | 111.00 | 109.00 | 109.95 | 109.95 | -0.05% | 48 |
| Dec 31, 2025 | 109.30 | 110.00 | 108.40 | 110.00 | 110.00 | 1.10% | 146 |
| Dec 30, 2025 | 112.70 | 112.70 | 107.65 | 108.80 | 108.80 | -1.45% | 9,664 |
| Dec 29, 2025 | 110.35 | 115.65 | 109.40 | 110.40 | 110.40 | -2.21% | 4,032 |
| Dec 26, 2025 | 106.10 | 117.50 | 106.10 | 112.90 | 112.90 | -1.14% | 730 |
| Dec 24, 2025 | 112.00 | 114.60 | 110.50 | 114.20 | 114.20 | 1.20% | 2,795 |
| Dec 23, 2025 | 110.35 | 112.85 | 108.00 | 112.85 | 112.85 | 2.59% | 2,833 |
| Dec 22, 2025 | 107.00 | 114.45 | 107.00 | 110.00 | 110.00 | 0.23% | 6,956 |
| Dec 19, 2025 | 107.60 | 110.00 | 106.00 | 109.75 | 109.75 | 3.78% | 5,644 |
| Dec 18, 2025 | 107.20 | 109.50 | 104.70 | 105.75 | 105.75 | -2.26% | 1,406 |
| Dec 17, 2025 | 107.00 | 113.85 | 105.95 | 108.20 | 108.20 | 0.65% | 6,574 |
| Dec 16, 2025 | 110.00 | 115.00 | 106.50 | 107.50 | 107.50 | -3.15% | 4,060 |
| Dec 15, 2025 | 110.00 | 111.90 | 107.50 | 111.00 | 111.00 | 1.83% | 608 |
| Dec 12, 2025 | 112.40 | 117.40 | 107.85 | 109.00 | 109.00 | 1.49% | 2,586 |
| Dec 11, 2025 | 114.85 | 114.85 | 107.00 | 107.40 | 107.40 | -4.87% | 4,663 |
| Dec 10, 2025 | 108.70 | 113.90 | 107.40 | 112.90 | 112.90 | 3.34% | 5,348 |
| Dec 9, 2025 | 110.00 | 112.15 | 108.80 | 109.25 | 109.25 | -2.11% | 92 |
| Dec 8, 2025 | 120.90 | 121.00 | 106.60 | 111.60 | 111.60 | -5.42% | 743 |
| Dec 5, 2025 | 116.90 | 120.10 | 115.00 | 118.00 | 118.00 | 2.74% | 1,168 |
| Dec 4, 2025 | 120.00 | 124.50 | 113.50 | 114.85 | 114.85 | -3.04% | 1,922 |
| Dec 3, 2025 | 119.10 | 122.00 | 116.10 | 118.45 | 118.45 | -1.04% | 1,837 |
| Dec 2, 2025 | 110.75 | 120.80 | 106.75 | 119.70 | 119.70 | 8.97% | 5,558 |
| Dec 1, 2025 | 112.75 | 113.00 | 107.05 | 109.85 | 109.85 | -1.92% | 2,260 |
| Nov 28, 2025 | 110.70 | 112.00 | 105.40 | 112.00 | 112.00 | 2.75% | 1,190 |
| Nov 27, 2025 | 108.55 | 111.65 | 106.55 | 109.00 | 109.00 | -0.95% | 1,064 |
| Nov 26, 2025 | 112.00 | 113.00 | 106.10 | 110.05 | 110.05 | 0.23% | 2,123 |
| Nov 25, 2025 | 112.75 | 112.75 | 105.85 | 109.80 | 109.80 | 3.44% | 2,418 |
| Nov 24, 2025 | 104.00 | 112.70 | 99.50 | 106.15 | 106.15 | 3.06% | 6,591 |
| Nov 21, 2025 | 101.90 | 104.10 | 100.55 | 103.00 | 103.00 | 0.98% | 423 |
| Nov 20, 2025 | 103.90 | 103.90 | 100.25 | 102.00 | 102.00 | 0.05% | 1,624 |
| Nov 19, 2025 | 102.55 | 102.55 | 101.50 | 101.95 | 101.95 | -1.59% | 41 |
| Nov 18, 2025 | 102.95 | 103.60 | 101.50 | 103.60 | 103.60 | 1.07% | 1,907 |
| Nov 17, 2025 | 103.00 | 104.90 | 98.80 | 102.50 | 102.50 | 1.33% | 9,640 |
| Nov 14, 2025 | 99.55 | 106.00 | 98.00 | 101.15 | 101.15 | -0.93% | 30,522 |
| Nov 13, 2025 | 103.25 | 103.25 | 100.40 | 102.10 | 102.10 | 1.44% | 1,020 |