Autoriders International Limited (BOM:512277)
India · Delayed Price · Currency is INR 408.00
-9.55 (-2.29%)
At close: May 25, 2026
Autoriders International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 436.00 | 436.00 | 397.50 | 408.00 | 408.00 | -2.29% | 510 |
| May 22, 2026 | 437.85 | 437.85 | 416.50 | 417.55 | 417.55 | -4.64% | 980 |
| May 21, 2026 | 448.00 | 448.05 | 429.00 | 437.85 | 437.85 | -2.28% | 176 |
| May 20, 2026 | 427.20 | 453.95 | 427.20 | 448.05 | 448.05 | -0.20% | 345 |
| May 19, 2026 | 430.00 | 462.90 | 428.15 | 448.95 | 448.95 | -0.38% | 978 |
| May 18, 2026 | 464.80 | 464.80 | 421.55 | 450.65 | 450.65 | 1.57% | 1,233 |
| May 15, 2026 | 437.10 | 459.95 | 437.10 | 443.70 | 443.70 | -3.50% | 398 |
| May 14, 2026 | 474.80 | 474.80 | 441.05 | 459.80 | 459.80 | 0.40% | 258 |
| May 13, 2026 | 429.00 | 470.00 | 429.00 | 457.95 | 457.95 | 1.54% | 1,212 |
| May 12, 2026 | 496.95 | 498.10 | 451.00 | 451.00 | 451.00 | -4.99% | 3,486 |
| May 11, 2026 | 504.00 | 508.00 | 460.75 | 474.70 | 474.70 | -2.11% | 4,733 |
| May 8, 2026 | 461.10 | 488.80 | 442.60 | 484.95 | 484.95 | 4.10% | 1,379 |
| May 7, 2026 | 460.00 | 477.80 | 460.00 | 465.85 | 465.85 | 2.22% | 1,988 |
| May 6, 2026 | 458.70 | 460.00 | 418.00 | 455.75 | 455.75 | 3.77% | 4,652 |
| May 5, 2026 | 438.30 | 458.90 | 438.00 | 439.20 | 439.20 | 0.21% | 1,770 |
| May 4, 2026 | 437.75 | 438.30 | 437.00 | 438.30 | 438.30 | 4.99% | 1,232 |
| Apr 30, 2026 | 417.45 | 417.45 | 407.00 | 417.45 | 417.45 | 4.99% | 1,515 |
| Apr 29, 2026 | 380.00 | 397.60 | 380.00 | 397.60 | 397.60 | 4.99% | 2,518 |
| Apr 28, 2026 | 374.00 | 379.00 | 367.05 | 378.70 | 378.70 | 3.19% | 329 |
| Apr 27, 2026 | 358.05 | 374.00 | 352.00 | 367.00 | 367.00 | 0.23% | 441 |
| Apr 24, 2026 | 367.95 | 374.95 | 351.50 | 366.15 | 366.15 | -0.49% | 1,023 |
| Apr 23, 2026 | 370.00 | 377.95 | 358.30 | 367.95 | 367.95 | -2.05% | 526 |
| Apr 22, 2026 | 375.00 | 378.90 | 361.00 | 375.65 | 375.65 | 3.73% | 395 |
| Apr 21, 2026 | 365.50 | 379.90 | 360.00 | 362.15 | 362.15 | -1.91% | 1,001 |
| Apr 20, 2026 | 359.60 | 394.90 | 359.60 | 369.20 | 369.20 | -2.11% | 652 |
| Apr 17, 2026 | 379.00 | 390.00 | 370.00 | 377.15 | 377.15 | -0.49% | 336 |
| Apr 16, 2026 | 375.00 | 379.85 | 368.00 | 379.00 | 379.00 | 2.09% | 692 |
| Apr 15, 2026 | 375.00 | 375.00 | 365.00 | 371.25 | 371.25 | 0.91% | 1,693 |
| Apr 13, 2026 | 384.95 | 384.95 | 361.30 | 367.90 | 367.90 | -3.26% | 2,042 |
| Apr 10, 2026 | 355.05 | 386.35 | 355.05 | 380.30 | 380.30 | 3.10% | 1,199 |
| Apr 9, 2026 | 370.00 | 397.95 | 365.25 | 368.85 | 368.85 | -4.06% | 3,338 |
| Apr 8, 2026 | 374.70 | 414.10 | 374.70 | 384.45 | 384.45 | -2.52% | 3,474 |
| Apr 7, 2026 | 394.40 | 394.40 | 394.40 | 394.40 | 394.40 | -5.00% | 728 |
| Apr 6, 2026 | 415.15 | 415.15 | 415.15 | 415.15 | 415.15 | -5.00% | 217 |
| Apr 2, 2026 | 469.00 | 469.00 | 437.00 | 437.00 | 437.00 | -5.00% | 560 |
| Apr 1, 2026 | 459.00 | 460.00 | 455.40 | 460.00 | 460.00 | 5.00% | 1,441 |
| Mar 30, 2026 | 438.10 | 438.10 | 437.00 | 438.10 | 438.10 | 5.00% | 4,091 |
| Mar 27, 2026 | 417.25 | 417.25 | 417.25 | 417.25 | 417.25 | 4.99% | 925 |
| Mar 25, 2026 | 378.50 | 397.40 | 378.50 | 397.40 | 397.40 | 4.99% | 421 |
| Mar 24, 2026 | 378.00 | 378.50 | 343.75 | 378.50 | 378.50 | 4.99% | 3,686 |
| Mar 23, 2026 | 379.00 | 379.00 | 360.50 | 360.50 | 360.50 | -4.99% | 576 |
| Mar 20, 2026 | 383.90 | 383.90 | 348.00 | 379.45 | 379.45 | 3.59% | 454 |
| Mar 19, 2026 | 389.00 | 389.00 | 365.00 | 366.30 | 366.30 | -1.17% | 500 |
| Mar 18, 2026 | 364.90 | 371.05 | 340.00 | 370.65 | 370.65 | 4.88% | 1,290 |
| Mar 17, 2026 | 378.90 | 378.90 | 350.05 | 353.40 | 353.40 | -2.11% | 599 |
| Mar 16, 2026 | 379.95 | 379.95 | 353.05 | 361.00 | 361.00 | -2.42% | 276 |
| Mar 13, 2026 | 394.95 | 394.95 | 366.85 | 369.95 | 369.95 | -3.81% | 409 |
| Mar 12, 2026 | 383.90 | 398.00 | 365.05 | 384.60 | 384.60 | 0.12% | 1,087 |
| Mar 11, 2026 | 424.00 | 424.00 | 383.70 | 384.15 | 384.15 | -4.88% | 2,152 |
| Mar 10, 2026 | 393.10 | 416.95 | 378.05 | 403.85 | 403.85 | 1.70% | 953 |