Autoriders International Limited (BOM:512277)
India · Delayed Price · Currency is INR 272.15
-10.80 (-3.82%)
At close: Sep 11, 2026
Autoriders International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 293.90 | 293.90 | 268.85 | 272.15 | 272.15 | -3.82% | 1,010 |
| Sep 10, 2026 | 295.90 | 295.90 | 280.00 | 282.95 | 282.95 | 0.16% | 587 |
| Sep 9, 2026 | 286.00 | 286.00 | 276.00 | 282.50 | 282.50 | -0.14% | 179 |
| Sep 8, 2026 | 283.05 | 299.90 | 275.50 | 282.90 | 282.90 | -2.45% | 2,144 |
| Sep 7, 2026 | 296.00 | 298.60 | 288.60 | 290.00 | 290.00 | -1.89% | 270 |
| Sep 4, 2026 | 303.15 | 303.15 | 293.20 | 295.60 | 295.60 | -2.97% | 81 |
| Sep 3, 2026 | 299.95 | 305.70 | 292.05 | 304.65 | 304.65 | 4.64% | 511 |
| Sep 2, 2026 | 305.85 | 305.85 | 290.05 | 291.15 | 291.15 | -0.14% | 622 |
| Sep 1, 2026 | 306.00 | 306.00 | 291.00 | 291.55 | 291.55 | -2.38% | 229 |
| Aug 31, 2026 | 296.00 | 300.00 | 293.55 | 298.65 | 298.65 | 0.40% | 147 |
| Aug 28, 2026 | 300.00 | 300.00 | 289.05 | 297.45 | 297.45 | -1.34% | 1,013 |
| Aug 27, 2026 | 288.25 | 308.70 | 285.25 | 301.50 | 301.50 | 0.42% | 489 |
| Aug 26, 2026 | 309.90 | 309.90 | 300.25 | 300.25 | 300.25 | - | 293 |
| Aug 25, 2026 | 310.00 | 319.20 | 299.00 | 300.25 | 300.25 | -3.77% | 256 |
| Aug 24, 2026 | 312.65 | 328.20 | 299.15 | 312.00 | 312.00 | -0.19% | 806 |
| Aug 21, 2026 | 312.60 | 312.60 | 312.00 | 312.60 | 312.60 | 4.99% | 1,310 |
| Aug 20, 2026 | 283.70 | 297.80 | 283.65 | 297.75 | 297.75 | 4.97% | 446 |
| Aug 19, 2026 | 286.25 | 294.00 | 283.45 | 283.65 | 283.65 | 0.07% | 236 |
| Aug 18, 2026 | 283.00 | 296.30 | 281.30 | 283.45 | 283.45 | -0.70% | 548 |
| Aug 17, 2026 | 281.00 | 294.85 | 281.00 | 285.45 | 285.45 | 0.56% | 299 |
| Aug 14, 2026 | 285.00 | 289.00 | 280.00 | 283.85 | 283.85 | -2.02% | 318 |
| Aug 13, 2026 | 288.10 | 306.90 | 288.10 | 289.70 | 289.70 | -4.12% | 1,764 |
| Aug 12, 2026 | 295.00 | 303.95 | 295.00 | 302.15 | 302.15 | 2.91% | 475 |
| Aug 11, 2026 | 314.85 | 314.85 | 290.00 | 293.60 | 293.60 | -3.20% | 1,077 |
| Aug 10, 2026 | 304.00 | 310.10 | 303.25 | 303.30 | 303.30 | -4.98% | 1,788 |
| Aug 7, 2026 | 337.00 | 337.00 | 319.20 | 319.20 | 319.20 | -4.99% | 1,693 |
| Aug 6, 2026 | 314.60 | 347.65 | 314.60 | 335.95 | 335.95 | 1.45% | 10,874 |
| Aug 5, 2026 | 355.90 | 358.70 | 324.80 | 331.15 | 331.15 | -3.13% | 3,955 |
| Aug 4, 2026 | 342.15 | 342.15 | 329.15 | 341.85 | 341.85 | 4.89% | 5,174 |
| Aug 3, 2026 | 325.70 | 325.90 | 325.70 | 325.90 | 325.90 | 4.99% | 1,517 |
| Jul 31, 2026 | 310.40 | 310.40 | 310.40 | 310.40 | 310.40 | 4.99% | 700 |
| Jul 30, 2026 | 294.00 | 295.65 | 292.50 | 295.65 | 295.65 | 4.99% | 1,110 |
| Jul 29, 2026 | 274.90 | 281.60 | 273.65 | 281.60 | 281.60 | 5.00% | 1,083 |
| Jul 28, 2026 | 247.85 | 273.80 | 247.85 | 268.20 | 268.20 | 2.82% | 564 |
| Jul 27, 2026 | 272.45 | 275.95 | 258.85 | 260.85 | 260.85 | -4.26% | 1,005 |
| Jul 24, 2026 | 296.00 | 296.00 | 272.45 | 272.45 | 272.45 | -4.99% | 3,268 |
| Jul 23, 2026 | 315.80 | 315.80 | 286.75 | 286.75 | 286.75 | -4.99% | 1,417 |
| Jul 22, 2026 | 332.00 | 332.00 | 301.80 | 301.80 | 301.80 | -4.99% | 2,427 |
| Jul 21, 2026 | 319.15 | 333.00 | 317.65 | 317.65 | 317.65 | -4.99% | 2,083 |
| Jul 20, 2026 | 351.00 | 358.00 | 334.35 | 334.35 | 334.35 | -4.99% | 941 |
| Jul 17, 2026 | 384.70 | 384.70 | 350.55 | 351.90 | 351.90 | -4.63% | 416 |
| Jul 16, 2026 | 371.60 | 371.60 | 368.15 | 369.00 | 369.00 | -0.22% | 107 |
| Jul 15, 2026 | 364.00 | 380.00 | 362.00 | 369.80 | 369.80 | 1.90% | 1,039 |
| Jul 14, 2026 | 363.90 | 366.35 | 345.75 | 362.90 | 362.90 | 4.00% | 1,066 |
| Jul 13, 2026 | 340.00 | 357.00 | 338.30 | 348.95 | 348.95 | 2.63% | 1,147 |
| Jul 10, 2026 | 335.60 | 346.00 | 335.00 | 340.00 | 340.00 | 1.31% | 59 |
| Jul 9, 2026 | 340.55 | 340.55 | 335.00 | 335.60 | 335.60 | -1.45% | 479 |
| Jul 8, 2026 | 340.00 | 344.00 | 334.60 | 340.55 | 340.55 | -3.31% | 1,468 |
| Jul 7, 2026 | 362.10 | 363.10 | 351.00 | 352.20 | 352.20 | -3.22% | 131 |
| Jul 6, 2026 | 365.00 | 365.00 | 342.00 | 363.90 | 363.90 | 1.62% | 226 |