AuSom Enterprise Limited (BOM:509009)
India · Delayed Price · Currency is INR 139.95
-4.30 (-2.98%)
At close: Sep 30, 2026
AuSom Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 140.65 | 146.50 | 137.05 | 139.95 | 139.95 | -2.98% | 2,746 |
| Sep 29, 2026 | 145.60 | 148.00 | 139.00 | 144.25 | 144.25 | 0.14% | 597 |
| Sep 28, 2026 | 145.60 | 145.60 | 141.75 | 144.05 | 144.05 | -0.86% | 701 |
| Sep 25, 2026 | 143.50 | 145.30 | 143.00 | 145.30 | 145.30 | 0.55% | 8 |
| Sep 24, 2026 | 145.45 | 145.45 | 143.00 | 144.50 | 144.50 | -0.69% | 1,270 |
| Sep 23, 2026 | 147.00 | 150.70 | 144.60 | 145.50 | 145.50 | 0.03% | 1,093 |
| Sep 22, 2026 | 148.75 | 150.90 | 145.10 | 145.45 | 145.45 | -2.77% | 185 |
| Sep 21, 2026 | 151.95 | 152.00 | 147.55 | 149.60 | 149.60 | -2.38% | 1,110 |
| Sep 18, 2026 | 152.50 | 154.00 | 147.10 | 153.25 | 153.25 | 0.13% | 2,620 |
| Sep 17, 2026 | 149.70 | 154.00 | 149.00 | 153.05 | 153.05 | 2.75% | 75 |
| Sep 16, 2026 | 149.50 | 152.70 | 149.20 | 149.95 | 148.95 | -4.52% | 1,025 |
| Sep 15, 2026 | 152.15 | 157.20 | 151.00 | 157.05 | 156.00 | 3.83% | 531 |
| Sep 11, 2026 | 150.00 | 151.75 | 146.10 | 151.25 | 150.24 | -0.72% | 797 |
| Sep 10, 2026 | 150.20 | 155.00 | 150.00 | 152.35 | 151.33 | -1.71% | 571 |
| Sep 9, 2026 | 154.00 | 158.00 | 152.00 | 155.00 | 153.97 | 0.45% | 253 |
| Sep 8, 2026 | 157.55 | 157.55 | 154.30 | 154.30 | 153.27 | -2.09% | 328 |
| Sep 7, 2026 | 160.50 | 161.95 | 155.50 | 157.60 | 156.55 | -2.96% | 735 |
| Sep 4, 2026 | 158.90 | 165.50 | 156.00 | 162.40 | 161.32 | 2.14% | 1,544 |
| Sep 3, 2026 | 155.75 | 162.00 | 153.10 | 159.00 | 157.94 | 2.05% | 551 |
| Sep 2, 2026 | 149.00 | 157.20 | 149.00 | 155.80 | 154.76 | 4.01% | 5,064 |
| Sep 1, 2026 | 148.00 | 150.00 | 146.20 | 149.80 | 148.80 | 0.20% | 1,988 |
| Aug 31, 2026 | 149.45 | 149.50 | 145.90 | 149.50 | 148.50 | 0.64% | 165 |
| Aug 28, 2026 | 150.00 | 150.00 | 148.50 | 148.55 | 147.56 | 2.24% | 1,256 |
| Aug 27, 2026 | 148.00 | 149.00 | 143.20 | 145.30 | 144.33 | -1.89% | 2,269 |
| Aug 26, 2026 | 149.00 | 149.00 | 147.00 | 148.10 | 147.11 | -0.94% | 202 |
| Aug 25, 2026 | 151.95 | 151.95 | 145.25 | 149.50 | 148.50 | 1.36% | 639 |
| Aug 24, 2026 | 143.80 | 148.25 | 143.55 | 147.50 | 146.52 | -0.03% | 1,182 |
| Aug 21, 2026 | 143.50 | 149.90 | 143.40 | 147.55 | 146.57 | 2.08% | 918 |
| Aug 20, 2026 | 146.40 | 148.80 | 143.45 | 144.55 | 143.59 | -1.06% | 837 |
| Aug 19, 2026 | 146.00 | 149.00 | 146.00 | 146.10 | 145.13 | -0.58% | 156 |
| Aug 18, 2026 | 148.00 | 148.00 | 146.95 | 146.95 | 145.97 | -1.31% | 10 |
| Aug 17, 2026 | 143.50 | 148.90 | 143.50 | 148.90 | 147.91 | 0.61% | 285 |
| Aug 14, 2026 | 151.95 | 152.00 | 142.90 | 148.00 | 147.01 | 2.07% | 162 |
| Aug 13, 2026 | 145.00 | 145.00 | 138.00 | 145.00 | 144.03 | 5.00% | 187 |
| Aug 12, 2026 | 140.40 | 142.50 | 136.10 | 138.10 | 137.18 | -3.09% | 4,354 |
| Aug 11, 2026 | 140.50 | 143.45 | 138.00 | 142.50 | 141.55 | 1.06% | 686 |
| Aug 10, 2026 | 136.75 | 141.00 | 136.75 | 141.00 | 140.06 | -0.81% | 32 |
| Aug 7, 2026 | 138.00 | 142.15 | 138.00 | 142.15 | 141.20 | -0.59% | 97 |
| Aug 6, 2026 | 145.05 | 147.00 | 143.00 | 143.00 | 142.05 | 0.49% | 55 |
| Aug 5, 2026 | 137.50 | 142.30 | 137.50 | 142.30 | 141.35 | - | 26 |
| Aug 4, 2026 | 146.00 | 146.00 | 137.05 | 142.30 | 141.35 | -1.01% | 212 |
| Aug 3, 2026 | 145.00 | 145.00 | 141.00 | 143.75 | 142.79 | 1.77% | 54 |
| Jul 31, 2026 | 143.00 | 143.00 | 137.00 | 141.25 | 140.31 | 3.67% | 204 |
| Jul 30, 2026 | 138.60 | 138.60 | 134.00 | 136.25 | 135.34 | -3.27% | 515 |
| Jul 29, 2026 | 134.00 | 141.40 | 134.00 | 140.85 | 139.91 | 4.57% | 1,412 |
| Jul 28, 2026 | 134.45 | 137.85 | 130.00 | 134.70 | 133.80 | 2.05% | 1,570 |
| Jul 27, 2026 | 133.00 | 133.90 | 128.00 | 132.00 | 131.12 | -0.56% | 73 |
| Jul 24, 2026 | 132.95 | 132.95 | 132.75 | 132.75 | 131.86 | 4.45% | 529 |
| Jul 23, 2026 | 127.00 | 129.95 | 127.00 | 127.10 | 126.25 | -4.58% | 641 |
| Jul 22, 2026 | 133.80 | 133.80 | 133.20 | 133.20 | 132.31 | -0.56% | 66 |