AuSom Enterprise Limited (BOM:509009)
India · Delayed Price · Currency is INR 99.00
-4.95 (-4.76%)
At close: Mar 27, 2026
AuSom Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 99.10 | 103.75 | 98.80 | 99.00 | 99.00 | -4.76% | 554 |
| Mar 25, 2026 | 101.00 | 103.95 | 96.30 | 103.95 | 103.95 | 2.92% | 239 |
| Mar 24, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.73% | 10 |
| Mar 23, 2026 | 99.90 | 102.85 | 97.11 | 101.74 | 101.74 | -0.20% | 911 |
| Mar 20, 2026 | 97.80 | 101.94 | 97.80 | 101.94 | 101.94 | -0.30% | 436 |
| Mar 19, 2026 | 103.89 | 103.89 | 99.05 | 102.25 | 102.25 | -1.59% | 227 |
| Mar 18, 2026 | 98.00 | 103.99 | 98.00 | 103.90 | 103.90 | 1.62% | 1,071 |
| Mar 17, 2026 | 98.00 | 102.24 | 98.00 | 102.24 | 102.24 | 4.58% | 5 |
| Mar 16, 2026 | 102.00 | 102.00 | 97.66 | 97.76 | 97.76 | -4.89% | 1,143 |
| Mar 13, 2026 | 99.00 | 105.50 | 97.05 | 102.79 | 102.79 | 1.77% | 1,059 |
| Mar 12, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.96% | 150 |
| Mar 11, 2026 | 105.39 | 105.39 | 103.00 | 103.02 | 103.02 | 2.56% | 203 |
| Mar 10, 2026 | 97.00 | 100.45 | 97.00 | 100.45 | 100.45 | 4.55% | 979 |
| Mar 9, 2026 | 95.10 | 101.80 | 95.10 | 96.08 | 96.08 | -3.83% | 2,176 |
| Mar 6, 2026 | 97.00 | 99.95 | 97.00 | 99.91 | 99.91 | -0.09% | 1,269 |
| Mar 5, 2026 | 96.03 | 101.90 | 94.36 | 100.00 | 100.00 | 2.05% | 414 |
| Mar 4, 2026 | 92.85 | 97.99 | 92.30 | 97.99 | 97.99 | 1.11% | 603 |
| Mar 2, 2026 | 94.65 | 97.56 | 94.60 | 96.91 | 96.91 | -2.65% | 359 |
| Feb 27, 2026 | 99.65 | 99.65 | 99.55 | 99.55 | 99.55 | 2.10% | 11 |
| Feb 26, 2026 | 97.55 | 97.55 | 97.50 | 97.50 | 97.50 | - | 503 |
| Feb 25, 2026 | 99.40 | 99.90 | 97.50 | 97.50 | 97.50 | -0.86% | 969 |
| Feb 24, 2026 | 99.75 | 99.90 | 96.60 | 98.35 | 98.35 | -1.65% | 585 |
| Feb 23, 2026 | 104.00 | 104.00 | 99.75 | 100.00 | 100.00 | -4.76% | 8,177 |
| Feb 20, 2026 | 108.00 | 108.05 | 105.00 | 105.00 | 105.00 | 1.01% | 581 |
| Feb 19, 2026 | 103.55 | 104.00 | 103.55 | 103.95 | 103.95 | -2.85% | 480 |
| Feb 18, 2026 | 107.70 | 109.75 | 105.55 | 107.00 | 107.00 | -0.60% | 170 |
| Feb 17, 2026 | 104.00 | 110.95 | 103.00 | 107.65 | 107.65 | 1.17% | 904 |
| Feb 16, 2026 | 107.95 | 107.95 | 104.20 | 106.40 | 106.40 | -1.53% | 89 |
| Feb 13, 2026 | 109.35 | 109.35 | 108.05 | 108.05 | 108.05 | -1.64% | 52 |
| Feb 12, 2026 | 110.75 | 113.80 | 106.50 | 109.85 | 109.85 | -1.04% | 583 |
| Feb 11, 2026 | 114.90 | 114.90 | 110.45 | 111.00 | 111.00 | -4.52% | 1,213 |
| Feb 10, 2026 | 111.25 | 116.25 | 110.05 | 116.25 | 116.25 | 3.01% | 2,842 |
| Feb 9, 2026 | 111.00 | 113.10 | 111.00 | 112.85 | 112.85 | 4.73% | 908 |
| Feb 6, 2026 | 109.15 | 111.00 | 107.15 | 107.75 | 107.75 | -1.28% | 846 |
| Feb 5, 2026 | 114.80 | 114.80 | 109.15 | 109.15 | 109.15 | -4.00% | 602 |
| Feb 4, 2026 | 104.60 | 113.95 | 104.60 | 113.70 | 113.70 | 4.74% | 718 |
| Feb 3, 2026 | 107.15 | 109.00 | 104.55 | 108.55 | 108.55 | 0.70% | 2,530 |
| Feb 2, 2026 | 107.00 | 108.95 | 105.70 | 107.80 | 107.80 | -2.97% | 1,064 |
| Feb 1, 2026 | 112.60 | 116.50 | 111.10 | 111.10 | 111.10 | -4.96% | 3,839 |
| Jan 30, 2026 | 118.05 | 121.80 | 116.90 | 116.90 | 116.90 | -5.00% | 6,290 |
| Jan 29, 2026 | 117.00 | 124.45 | 117.00 | 123.05 | 123.05 | 3.80% | 1,052 |
| Jan 28, 2026 | 118.60 | 118.60 | 118.55 | 118.55 | 118.55 | -4.97% | 1,570 |
| Jan 27, 2026 | 137.80 | 137.80 | 124.75 | 124.75 | 124.75 | -4.99% | 1,584 |
| 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 |