AuSom Enterprise Limited (BOM:509009)
India · Delayed Price · Currency is INR 103.75
-5.25 (-4.82%)
At close: Aug 29, 2025
AuSom Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 106.00 | 108.60 | 103.60 | 103.75 | 103.75 | -4.82% | 206 |
| Aug 28, 2025 | 113.95 | 113.95 | 105.00 | 109.00 | 109.00 | -0.82% | 1,595 |
| Aug 26, 2025 | 110.35 | 110.35 | 108.00 | 109.90 | 109.90 | -0.41% | 66 |
| Aug 25, 2025 | 116.60 | 116.60 | 106.20 | 110.35 | 110.35 | -1.16% | 1,258 |
| Aug 22, 2025 | 106.85 | 112.40 | 106.85 | 111.65 | 111.65 | -0.71% | 233 |
| Aug 21, 2025 | 111.00 | 112.45 | 109.00 | 112.45 | 112.45 | 3.17% | 1,419 |
| Aug 20, 2025 | 113.85 | 113.85 | 109.00 | 109.00 | 109.00 | -4.26% | 107 |
| Aug 19, 2025 | 116.50 | 116.50 | 113.85 | 113.85 | 113.85 | 2.52% | 206 |
| Aug 18, 2025 | 113.25 | 116.00 | 111.05 | 111.05 | 111.05 | -1.68% | 900 |
| Aug 14, 2025 | 108.00 | 112.95 | 107.85 | 112.95 | 112.95 | -0.04% | 151 |
| Aug 13, 2025 | 109.45 | 113.00 | 109.45 | 113.00 | 113.00 | 3.24% | 237 |
| Aug 12, 2025 | 115.00 | 115.00 | 108.30 | 109.45 | 109.45 | -3.95% | 4,026 |
| Aug 11, 2025 | 112.50 | 115.90 | 105.95 | 113.95 | 113.95 | 2.89% | 5,374 |
| Aug 8, 2025 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 4.98% | 4,746 |
| Aug 7, 2025 | 101.35 | 105.75 | 101.35 | 105.50 | 105.50 | 4.09% | 1,099 |
| Aug 6, 2025 | 105.00 | 105.00 | 101.15 | 101.35 | 101.35 | -3.48% | 112 |
| Aug 5, 2025 | 106.80 | 106.80 | 105.00 | 105.00 | 105.00 | 2.94% | 3 |
| Aug 4, 2025 | 108.80 | 108.80 | 102.00 | 102.00 | 102.00 | -2.67% | 203 |
| Aug 1, 2025 | 104.40 | 104.80 | 101.00 | 104.80 | 104.80 | 0.38% | 277 |
| Jul 31, 2025 | 102.55 | 111.65 | 102.55 | 104.40 | 104.40 | -3.24% | 841 |
| Jul 30, 2025 | 108.75 | 108.75 | 104.00 | 107.90 | 107.90 | -0.96% | 389 |
| Jul 29, 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - | 5 |
| Jul 28, 2025 | 110.00 | 110.00 | 105.00 | 108.95 | 108.95 | -0.95% | 172 |
| Jul 25, 2025 | 114.95 | 114.95 | 104.85 | 110.00 | 110.00 | -0.09% | 605 |
| Jul 24, 2025 | 112.10 | 112.15 | 109.00 | 110.10 | 110.10 | 3.04% | 1,100 |
| Jul 23, 2025 | 104.80 | 106.85 | 103.00 | 106.85 | 106.85 | 4.96% | 864 |
| Jul 22, 2025 | 108.00 | 108.00 | 101.60 | 101.80 | 101.80 | -3.69% | 502 |
| Jul 21, 2025 | 109.85 | 109.85 | 105.50 | 105.70 | 105.70 | -3.65% | 484 |
| Jul 18, 2025 | 112.00 | 112.00 | 103.50 | 109.70 | 109.70 | 0.78% | 3,029 |
| Jul 17, 2025 | 108.90 | 108.90 | 104.10 | 108.85 | 108.85 | 2.74% | 53 |
| Jul 16, 2025 | 107.75 | 107.75 | 104.20 | 105.95 | 105.95 | -0.70% | 273 |
| Jul 15, 2025 | 113.00 | 113.00 | 104.90 | 106.70 | 106.70 | -2.15% | 145 |
| Jul 14, 2025 | 107.00 | 109.05 | 104.00 | 109.05 | 109.05 | 4.91% | 654 |
| Jul 11, 2025 | 102.80 | 110.50 | 102.80 | 103.95 | 103.95 | -3.62% | 1,219 |
| Jul 10, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | -0.05% | 1 |
| Jul 9, 2025 | 104.95 | 108.00 | 104.65 | 107.90 | 107.90 | -2.04% | 1,798 |
| Jul 8, 2025 | 110.05 | 110.50 | 110.05 | 110.15 | 110.15 | 4.56% | 8 |
| Jul 7, 2025 | 110.00 | 110.00 | 105.35 | 105.35 | 105.35 | -4.44% | 474 |
| Jul 4, 2025 | 111.55 | 111.55 | 110.25 | 110.25 | 110.25 | -1.34% | 509 |
| Jul 3, 2025 | 109.30 | 111.95 | 109.10 | 111.75 | 111.75 | -2.66% | 1,863 |
| Jul 2, 2025 | 116.90 | 116.90 | 110.80 | 114.80 | 114.80 | 0.75% | 75 |
| Jul 1, 2025 | 109.50 | 113.95 | 109.00 | 113.95 | 113.95 | 4.88% | 602 |
| Jun 30, 2025 | 106.55 | 112.95 | 106.55 | 108.65 | 108.65 | -2.64% | 4 |
| Jun 27, 2025 | 111.60 | 111.60 | 107.60 | 111.60 | 111.60 | -1.06% | 569 |
| Jun 26, 2025 | 113.90 | 114.00 | 111.95 | 112.80 | 112.80 | -1.01% | 829 |
| Jun 25, 2025 | 115.00 | 115.00 | 113.00 | 113.95 | 113.95 | -0.83% | 1,047 |
| Jun 24, 2025 | 107.05 | 115.60 | 107.05 | 114.90 | 114.90 | 2.59% | 537 |
| Jun 23, 2025 | 108.05 | 112.05 | 108.00 | 112.00 | 112.00 | -0.84% | 26 |
| Jun 20, 2025 | 116.00 | 116.00 | 108.00 | 112.95 | 112.95 | 1.80% | 375 |
| Jun 19, 2025 | 112.70 | 112.70 | 110.95 | 110.95 | 110.95 | 3.35% | 9 |