AuSom Enterprise Limited (BOM:509009)
India · Delayed Price · Currency is INR 100.00
+2.01 (2.05%)
At close: Mar 5, 2026
AuSom Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |