AuSom Enterprise Limited (BOM:509009)
India · Delayed Price · Currency is INR 141.25
+5.00 (3.67%)
At close: Jul 31, 2026
AuSom Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 143.00 | 143.00 | 137.00 | 141.25 | 141.25 | 3.67% | 204 |
| Jul 30, 2026 | 138.60 | 138.60 | 134.00 | 136.25 | 136.25 | -3.27% | 515 |
| Jul 29, 2026 | 134.00 | 141.40 | 134.00 | 140.85 | 140.85 | 4.57% | 1,412 |
| Jul 28, 2026 | 134.45 | 137.85 | 130.00 | 134.70 | 134.70 | 2.05% | 1,570 |
| Jul 27, 2026 | 133.00 | 133.90 | 128.00 | 132.00 | 132.00 | -0.56% | 73 |
| Jul 24, 2026 | 132.95 | 132.95 | 132.75 | 132.75 | 132.75 | 4.45% | 529 |
| Jul 23, 2026 | 127.00 | 129.95 | 127.00 | 127.10 | 127.10 | -4.58% | 641 |
| Jul 22, 2026 | 133.80 | 133.80 | 133.20 | 133.20 | 133.20 | -0.56% | 66 |
| Jul 21, 2026 | 126.10 | 133.95 | 126.10 | 133.95 | 133.95 | 1.17% | 35 |
| Jul 20, 2026 | 132.50 | 132.50 | 132.35 | 132.40 | 132.40 | 3.48% | 124 |
| Jul 17, 2026 | 127.00 | 128.00 | 127.00 | 127.95 | 127.95 | 1.31% | 135 |
| Jul 16, 2026 | 125.60 | 128.00 | 119.65 | 126.30 | 126.30 | 0.56% | 1,158 |
| Jul 15, 2026 | 125.00 | 126.20 | 125.00 | 125.60 | 125.60 | -1.10% | 76 |
| Jul 14, 2026 | 120.10 | 127.00 | 120.10 | 127.00 | 127.00 | 2.21% | 158 |
| Jul 13, 2026 | 125.95 | 125.95 | 121.90 | 124.25 | 124.25 | 1.93% | 79 |
| Jul 10, 2026 | 118.10 | 122.40 | 118.00 | 121.90 | 121.90 | -0.45% | 293 |
| Jul 8, 2026 | 116.80 | 122.45 | 116.80 | 122.45 | 122.45 | 4.88% | 750 |
| Jul 7, 2026 | 116.00 | 116.90 | 116.00 | 116.75 | 116.75 | 0.65% | 23 |
| Jul 6, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 2 |
| Jul 3, 2026 | 118.65 | 118.65 | 116.00 | 116.00 | 116.00 | 0.91% | 3 |
| Jul 2, 2026 | 113.00 | 116.00 | 113.00 | 114.95 | 114.95 | -1.12% | 117 |
| Jul 1, 2026 | 111.40 | 116.25 | 111.40 | 116.25 | 116.25 | -0.39% | 73 |
| Jun 30, 2026 | 112.80 | 117.95 | 112.80 | 116.70 | 116.70 | 3.23% | 753 |
| Jun 29, 2026 | 115.70 | 117.00 | 112.00 | 113.05 | 113.05 | -3.38% | 684 |
| Jun 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.35% | 10 |
| Jun 24, 2026 | 112.00 | 118.60 | 112.00 | 118.60 | 118.60 | 1.67% | 7 |
| Jun 23, 2026 | 112.10 | 116.65 | 112.10 | 116.65 | 116.65 | -0.21% | 53 |
| Jun 22, 2026 | 116.95 | 116.95 | 116.90 | 116.90 | 116.90 | -0.81% | 1,001 |
| Jun 19, 2026 | 116.80 | 120.80 | 112.85 | 117.85 | 117.85 | 2.03% | 1,771 |
| Jun 18, 2026 | 114.95 | 117.10 | 114.95 | 115.50 | 115.50 | -4.55% | 533 |
| Jun 17, 2026 | 124.90 | 124.90 | 121.00 | 121.00 | 121.00 | -2.38% | 68 |
| Jun 16, 2026 | 114.40 | 124.95 | 114.40 | 123.95 | 123.95 | 4.16% | 292 |
| Jun 15, 2026 | 114.40 | 119.00 | 114.40 | 119.00 | 119.00 | -0.34% | 551 |
| Jun 12, 2026 | 112.30 | 122.25 | 112.25 | 119.40 | 119.40 | 1.23% | 107 |
| Jun 11, 2026 | 117.00 | 124.30 | 117.00 | 117.95 | 117.95 | -1.71% | 779 |
| Jun 8, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.69% | 32 |
| Jun 5, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - | 10 |
| Jun 4, 2026 | 127.35 | 127.35 | 122.75 | 124.60 | 124.60 | -3.56% | 813 |
| Jun 3, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | -4.97% | 10 |
| Jun 1, 2026 | 140.25 | 140.25 | 135.95 | 135.95 | 135.95 | -5.00% | 17 |
| 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 |