AuSom Enterprise Limited (BOM:509009)
India · Delayed Price · Currency is INR 146.00
+6.00 (4.29%)
At close: May 27, 2026
AuSom Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 144.95 | 151.00 | 138.70 | 143.10 | 143.10 | -1.99% | 923 |
| May 27, 2026 | 139.55 | 146.00 | 139.55 | 146.00 | 146.00 | 4.29% | 103 |
| May 26, 2026 | 135.50 | 141.55 | 135.50 | 140.00 | 140.00 | 2.90% | 200 |
| May 25, 2026 | 133.90 | 139.70 | 133.90 | 136.05 | 136.05 | 1.57% | 104 |
| May 22, 2026 | 134.70 | 134.70 | 128.30 | 133.95 | 133.95 | 4.36% | 386 |
| May 21, 2026 | 129.00 | 134.00 | 128.00 | 128.35 | 128.35 | -0.96% | 101 |
| May 20, 2026 | 128.50 | 133.95 | 122.40 | 129.60 | 129.60 | 0.78% | 102 |
| May 19, 2026 | 117.80 | 128.60 | 117.80 | 128.60 | 128.60 | 4.21% | 577 |
| May 18, 2026 | 130.30 | 133.00 | 120.85 | 123.40 | 123.40 | -9.03% | 1,794 |
| May 15, 2026 | 152.90 | 152.90 | 134.00 | 135.65 | 135.65 | -9.29% | 4,870 |
| May 14, 2026 | 154.95 | 154.95 | 145.60 | 149.55 | 149.55 | 1.01% | 56 |
| May 13, 2026 | 147.30 | 150.40 | 145.50 | 148.05 | 148.05 | -1.23% | 970 |
| May 12, 2026 | 148.45 | 162.00 | 146.40 | 149.90 | 149.90 | 1.39% | 3,542 |
| May 11, 2026 | 150.00 | 155.70 | 147.00 | 147.85 | 147.85 | -2.25% | 12,743 |
| May 8, 2026 | 148.10 | 156.05 | 148.10 | 151.25 | 151.25 | -0.33% | 1,190 |
| May 7, 2026 | 151.00 | 154.00 | 148.00 | 151.75 | 151.75 | 1.13% | 15,521 |
| May 6, 2026 | 151.90 | 157.00 | 147.60 | 150.05 | 150.05 | -1.28% | 20,432 |
| May 5, 2026 | 154.50 | 158.90 | 146.15 | 152.00 | 152.00 | 2.77% | 8,650 |
| May 4, 2026 | 138.00 | 151.00 | 138.00 | 147.90 | 147.90 | 0.48% | 459 |
| Apr 30, 2026 | 138.00 | 156.93 | 138.00 | 147.20 | 147.20 | 0.37% | 5,365 |
| Apr 29, 2026 | 149.50 | 160.00 | 135.30 | 146.66 | 146.66 | 0.97% | 16,747 |
| Apr 28, 2026 | 137.00 | 148.89 | 137.00 | 145.25 | 145.25 | 4.65% | 5,108 |
| Apr 27, 2026 | 140.33 | 143.00 | 133.50 | 138.80 | 138.80 | 4.08% | 5,890 |
| Apr 24, 2026 | 130.87 | 135.85 | 127.02 | 133.36 | 133.36 | 1.90% | 618 |
| Apr 23, 2026 | 131.50 | 131.50 | 124.16 | 130.87 | 130.87 | 3.84% | 743 |
| Apr 22, 2026 | 124.00 | 126.50 | 121.71 | 126.03 | 126.03 | 0.95% | 141 |
| Apr 21, 2026 | 125.85 | 126.20 | 121.20 | 124.85 | 124.85 | 2.27% | 1,035 |
| Apr 20, 2026 | 123.00 | 124.00 | 119.80 | 122.08 | 122.08 | 1.85% | 620 |
| Apr 17, 2026 | 114.60 | 119.95 | 114.60 | 119.86 | 119.86 | 4.92% | 1,269 |
| Apr 16, 2026 | 107.25 | 115.00 | 107.25 | 114.24 | 114.24 | 2.92% | 1,457 |
| Apr 15, 2026 | 107.75 | 111.00 | 105.10 | 111.00 | 111.00 | 4.46% | 1,139 |
| Apr 13, 2026 | 107.60 | 107.60 | 104.55 | 106.26 | 106.26 | -1.29% | 44 |
| Apr 10, 2026 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 2.09% | 54 |
| Apr 9, 2026 | 102.20 | 105.45 | 102.20 | 105.45 | 105.45 | 4.05% | 126 |
| Apr 8, 2026 | 102.00 | 103.00 | 101.00 | 101.35 | 101.35 | 1.50% | 234 |
| Apr 7, 2026 | 96.30 | 101.80 | 96.21 | 99.85 | 99.85 | -1.14% | 852 |
| Apr 6, 2026 | 107.88 | 107.88 | 101.00 | 101.00 | 101.00 | -1.70% | 441 |
| Apr 2, 2026 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 2.75% | 1 |
| Apr 1, 2026 | 94.41 | 100.75 | 94.41 | 100.00 | 100.00 | 3.80% | 112 |
| Mar 30, 2026 | 96.52 | 101.49 | 94.05 | 96.34 | 96.34 | -2.69% | 1,229 |
| 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 |