Austin Engineering Company Limited (BOM:522005)
India · Delayed Price · Currency is INR 109.62
+1.34 (1.24%)
At close: Apr 2, 2026
BOM:522005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 105.00 | 109.95 | 102.40 | 109.62 | 109.62 | 1.24% | 1,266 |
| Apr 1, 2026 | 100.00 | 112.70 | 100.00 | 108.28 | 108.28 | 12.67% | 3,897 |
| Mar 30, 2026 | 104.00 | 104.95 | 91.80 | 96.10 | 96.10 | -8.35% | 18,349 |
| Mar 27, 2026 | 103.15 | 110.00 | 102.00 | 104.85 | 104.85 | -0.38% | 13,223 |
| Mar 25, 2026 | 100.00 | 106.95 | 100.00 | 105.25 | 105.25 | 3.24% | 10,253 |
| Mar 24, 2026 | 102.10 | 103.00 | 97.55 | 101.95 | 101.95 | 0.94% | 1,623 |
| Mar 23, 2026 | 104.65 | 104.65 | 99.20 | 101.00 | 101.00 | -3.72% | 2,515 |
| Mar 20, 2026 | 106.95 | 106.95 | 102.55 | 104.90 | 104.90 | -2.37% | 3,332 |
| Mar 19, 2026 | 101.70 | 108.00 | 101.70 | 107.45 | 107.45 | 2.58% | 3,659 |
| Mar 18, 2026 | 106.05 | 107.95 | 102.00 | 104.75 | 104.75 | -1.23% | 3,367 |
| Mar 17, 2026 | 106.50 | 106.50 | 104.25 | 106.05 | 106.05 | 4.28% | 2,408 |
| Mar 16, 2026 | 114.50 | 114.50 | 100.00 | 101.70 | 101.70 | -5.44% | 13,244 |
| Mar 13, 2026 | 106.00 | 118.50 | 106.00 | 107.55 | 107.55 | -6.32% | 11,233 |
| Mar 12, 2026 | 106.00 | 114.90 | 106.00 | 114.80 | 114.80 | -0.17% | 1,887 |
| Mar 11, 2026 | 118.00 | 124.55 | 114.00 | 115.00 | 115.00 | -0.86% | 1,847 |
| Mar 10, 2026 | 117.50 | 117.50 | 112.10 | 116.00 | 116.00 | 4.41% | 4,872 |
| Mar 9, 2026 | 118.00 | 118.00 | 110.10 | 111.10 | 111.10 | -6.52% | 7,406 |
| Mar 6, 2026 | 120.00 | 120.00 | 116.25 | 118.85 | 118.85 | 2.86% | 2,279 |
| Mar 5, 2026 | 124.90 | 124.90 | 112.05 | 115.55 | 115.55 | 2.12% | 1,345 |
| Mar 4, 2026 | 116.00 | 119.45 | 113.00 | 113.15 | 113.15 | -2.50% | 885 |
| Mar 2, 2026 | 115.85 | 117.60 | 112.00 | 116.05 | 116.05 | -1.94% | 307 |
| Feb 27, 2026 | 120.00 | 120.00 | 116.00 | 118.35 | 118.35 | -0.34% | 907 |
| Feb 26, 2026 | 120.90 | 120.90 | 116.00 | 118.75 | 118.75 | 2.06% | 333 |
| Feb 25, 2026 | 119.45 | 122.00 | 115.85 | 116.35 | 116.35 | -2.60% | 2,210 |
| Feb 24, 2026 | 121.00 | 121.00 | 116.50 | 119.45 | 119.45 | - | 2,248 |
| Feb 23, 2026 | 125.00 | 125.00 | 112.50 | 119.45 | 119.45 | -1.85% | 5,004 |
| Feb 20, 2026 | 123.75 | 123.75 | 119.95 | 121.70 | 121.70 | 0.75% | 823 |
| Feb 19, 2026 | 117.55 | 122.90 | 115.95 | 120.80 | 120.80 | 2.76% | 524 |
| Feb 18, 2026 | 117.00 | 123.50 | 117.00 | 117.55 | 117.55 | -2.45% | 351 |
| Feb 17, 2026 | 122.80 | 122.80 | 111.15 | 120.50 | 120.50 | -1.07% | 506 |
| Feb 16, 2026 | 124.90 | 124.90 | 118.00 | 121.80 | 121.80 | 3.18% | 1,238 |
| Feb 13, 2026 | 128.00 | 128.00 | 118.05 | 118.05 | 118.05 | -7.74% | 2,707 |
| Feb 12, 2026 | 124.50 | 132.00 | 119.00 | 127.95 | 127.95 | 7.21% | 5,567 |
| Feb 11, 2026 | 124.10 | 124.90 | 119.20 | 119.35 | 119.35 | -3.83% | 1,303 |
| Feb 10, 2026 | 122.90 | 124.90 | 118.80 | 124.10 | 124.10 | 0.98% | 781 |
| Feb 9, 2026 | 123.00 | 123.00 | 113.10 | 122.90 | 122.90 | 1.74% | 1,269 |
| Feb 6, 2026 | 124.00 | 124.00 | 120.80 | 120.80 | 120.80 | 0.25% | 53 |
| Feb 5, 2026 | 124.00 | 124.00 | 116.00 | 120.50 | 120.50 | - | 167 |
| Feb 4, 2026 | 120.90 | 121.00 | 118.65 | 120.50 | 120.50 | 1.56% | 91 |
| Feb 3, 2026 | 117.00 | 119.45 | 114.00 | 118.65 | 118.65 | 6.22% | 863 |
| Feb 2, 2026 | 118.00 | 118.00 | 107.00 | 111.70 | 111.70 | -3.21% | 2,394 |
| Feb 1, 2026 | 120.00 | 120.00 | 112.00 | 115.40 | 115.40 | -0.94% | 432 |
| Jan 30, 2026 | 117.00 | 117.00 | 113.00 | 116.50 | 116.50 | 4.86% | 557 |
| Jan 29, 2026 | 114.50 | 117.35 | 108.10 | 111.10 | 111.10 | -2.93% | 1,589 |
| Jan 28, 2026 | 110.00 | 114.50 | 106.70 | 114.45 | 114.45 | 8.38% | 3,540 |
| Jan 27, 2026 | 106.30 | 109.95 | 103.00 | 105.60 | 105.60 | -0.66% | 2,267 |
| Jan 23, 2026 | 114.00 | 114.00 | 105.00 | 106.30 | 106.30 | -6.84% | 3,249 |
| Jan 22, 2026 | 115.00 | 118.50 | 112.00 | 114.10 | 114.10 | 2.79% | 476 |
| Jan 21, 2026 | 116.25 | 117.00 | 110.05 | 111.00 | 111.00 | -4.97% | 3,716 |
| Jan 20, 2026 | 122.65 | 122.65 | 114.00 | 116.80 | 116.80 | -5.35% | 2,917 |