Austin Engineering Company Limited (BOM:522005)
India · Delayed Price · Currency is INR 143.80
+2.70 (1.91%)
At close: Jul 10, 2026
BOM:522005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 148.95 | 154.80 | 145.00 | 149.85 | 149.85 | 4.21% | 7,317 |
| Jul 10, 2026 | 144.95 | 145.00 | 142.10 | 143.80 | 143.80 | 1.91% | 773 |
| Jul 9, 2026 | 140.75 | 148.20 | 140.20 | 141.10 | 141.10 | 0.93% | 10,798 |
| Jul 8, 2026 | 139.00 | 148.00 | 138.00 | 139.80 | 139.80 | 0.04% | 9,868 |
| Jul 7, 2026 | 134.90 | 146.85 | 130.15 | 139.75 | 139.75 | 5.08% | 39,311 |
| Jul 6, 2026 | 139.90 | 139.90 | 126.60 | 133.00 | 133.00 | 1.06% | 11,021 |
| Jul 3, 2026 | 132.00 | 135.95 | 127.00 | 131.60 | 131.60 | -0.49% | 1,347 |
| Jul 2, 2026 | 136.00 | 136.00 | 130.85 | 132.25 | 132.25 | 1.34% | 3,145 |
| Jul 1, 2026 | 139.00 | 139.00 | 125.25 | 130.50 | 130.50 | 0.23% | 2,653 |
| Jun 30, 2026 | 139.95 | 139.95 | 128.05 | 130.20 | 130.20 | - | 1,667 |
| Jun 29, 2026 | 135.00 | 135.00 | 121.70 | 130.20 | 130.20 | 0.62% | 662 |
| Jun 25, 2026 | 135.95 | 135.95 | 128.35 | 129.40 | 129.40 | -1.67% | 3,079 |
| Jun 24, 2026 | 136.35 | 136.35 | 130.60 | 131.60 | 131.60 | -0.64% | 950 |
| Jun 23, 2026 | 137.90 | 137.90 | 131.65 | 132.45 | 132.45 | -0.82% | 2,055 |
| Jun 22, 2026 | 136.20 | 139.70 | 133.20 | 133.55 | 133.55 | -2.48% | 1,320 |
| Jun 19, 2026 | 139.90 | 139.90 | 132.55 | 136.95 | 136.95 | 0.26% | 933 |
| Jun 18, 2026 | 134.75 | 139.95 | 134.75 | 136.60 | 136.60 | 1.37% | 3,575 |
| Jun 17, 2026 | 133.90 | 138.95 | 130.50 | 134.75 | 134.75 | 5.07% | 9,572 |
| Jun 16, 2026 | 134.00 | 140.75 | 127.00 | 128.25 | 128.25 | -4.26% | 1,105 |
| Jun 15, 2026 | 135.00 | 135.00 | 130.00 | 133.95 | 133.95 | 0.83% | 905 |
| Jun 12, 2026 | 135.00 | 135.00 | 128.00 | 132.85 | 132.85 | 2.98% | 777 |
| Jun 11, 2026 | 128.50 | 133.15 | 127.00 | 129.00 | 129.00 | 0.27% | 1,021 |
| Jun 10, 2026 | 134.90 | 134.90 | 128.15 | 128.65 | 128.65 | 0.86% | 1,014 |
| Jun 9, 2026 | 137.95 | 137.95 | 127.20 | 127.55 | 127.55 | -2.30% | 780 |
| Jun 8, 2026 | 134.45 | 141.00 | 130.00 | 130.55 | 130.55 | -2.90% | 1,049 |
| Jun 5, 2026 | 144.90 | 144.90 | 132.55 | 134.45 | 134.45 | 2.40% | 2,438 |
| Jun 4, 2026 | 135.00 | 135.00 | 131.15 | 131.30 | 131.30 | -4.40% | 871 |
| Jun 3, 2026 | 139.95 | 139.95 | 130.00 | 137.35 | 137.35 | 3.00% | 679 |
| Jun 2, 2026 | 137.95 | 137.95 | 126.65 | 133.35 | 133.35 | -0.37% | 1,255 |
| Jun 1, 2026 | 138.25 | 139.00 | 133.00 | 133.85 | 133.85 | -1.80% | 2,567 |
| May 29, 2026 | 138.00 | 140.90 | 133.00 | 136.30 | 136.30 | 1.11% | 4,913 |
| May 27, 2026 | 134.00 | 135.95 | 131.55 | 134.80 | 134.80 | 3.10% | 4,839 |
| May 26, 2026 | 134.95 | 134.95 | 128.05 | 130.75 | 130.75 | 0.38% | 162 |
| May 25, 2026 | 134.30 | 134.30 | 126.45 | 130.25 | 130.25 | 1.68% | 684 |
| May 22, 2026 | 133.00 | 133.00 | 124.00 | 128.10 | 128.10 | -0.04% | 883 |
| May 21, 2026 | 128.00 | 134.50 | 126.20 | 128.15 | 128.15 | 0.67% | 1,752 |
| May 20, 2026 | 129.95 | 129.95 | 127.00 | 127.30 | 127.30 | 0.24% | 60 |
| May 19, 2026 | 130.00 | 130.00 | 121.00 | 127.00 | 127.00 | 2.96% | 20,782 |
| May 18, 2026 | 131.50 | 131.50 | 118.75 | 123.35 | 123.35 | -4.05% | 4,945 |
| May 15, 2026 | 131.95 | 131.95 | 128.00 | 128.55 | 128.55 | -0.04% | 333 |
| May 14, 2026 | 131.90 | 131.90 | 128.00 | 128.60 | 128.60 | -2.21% | 1,510 |
| May 13, 2026 | 132.00 | 132.00 | 126.00 | 131.50 | 131.50 | 3.79% | 2,589 |
| May 12, 2026 | 131.00 | 134.20 | 125.25 | 126.70 | 126.70 | -3.13% | 3,064 |
| May 11, 2026 | 132.00 | 133.60 | 130.60 | 130.80 | 130.80 | -1.65% | 1,319 |
| May 8, 2026 | 137.10 | 137.10 | 125.30 | 133.00 | 133.00 | -0.75% | 1,687 |
| May 7, 2026 | 133.85 | 136.40 | 120.20 | 134.00 | 134.00 | 0.22% | 6,601 |
| May 6, 2026 | 132.00 | 139.00 | 126.50 | 133.70 | 133.70 | 6.32% | 11,258 |
| May 5, 2026 | 132.35 | 132.35 | 125.65 | 125.75 | 125.75 | -0.67% | 1,968 |
| May 4, 2026 | 126.00 | 132.50 | 126.00 | 126.60 | 126.60 | 1.28% | 561 |
| Apr 30, 2026 | 127.50 | 132.95 | 125.00 | 125.00 | 125.00 | -1.96% | 429 |