Austin Engineering Company Limited (BOM:522005)
India · Delayed Price · Currency is INR 162.05
-5.00 (-2.99%)
At close: Oct 7, 2026
BOM:522005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 173.90 | 173.90 | 162.05 | 162.05 | 162.05 | -2.99% | 1,165 |
| Oct 6, 2026 | 162.75 | 168.00 | 159.00 | 167.05 | 167.05 | 2.93% | 797 |
| Oct 5, 2026 | 170.10 | 170.10 | 162.05 | 162.30 | 162.30 | -2.67% | 1,212 |
| Oct 1, 2026 | 174.90 | 174.90 | 165.10 | 166.75 | 166.75 | -2.06% | 6,230 |
| Sep 30, 2026 | 163.45 | 175.50 | 160.00 | 170.25 | 170.25 | 8.34% | 35,168 |
| Sep 29, 2026 | 165.00 | 165.00 | 155.00 | 157.15 | 157.15 | -1.78% | 2,497 |
| Sep 28, 2026 | 156.05 | 167.50 | 156.05 | 160.00 | 160.00 | -1.14% | 5,660 |
| Sep 25, 2026 | 173.25 | 173.25 | 157.60 | 161.85 | 161.85 | -4.37% | 4,207 |
| Sep 24, 2026 | 161.15 | 171.00 | 161.15 | 169.25 | 169.25 | 2.95% | 4,609 |
| Sep 23, 2026 | 177.00 | 178.80 | 162.45 | 164.40 | 164.40 | 1.48% | 41,318 |
| Sep 22, 2026 | 138.45 | 162.00 | 138.45 | 162.00 | 162.00 | 20.00% | 11,508 |
| Sep 21, 2026 | 134.85 | 139.30 | 134.85 | 135.00 | 135.00 | -3.47% | 805 |
| Sep 18, 2026 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | 11.84% | 2 |
| Sep 17, 2026 | 122.00 | 133.55 | 122.00 | 125.05 | 125.05 | -2.30% | 54 |
| Sep 16, 2026 | 123.30 | 129.05 | 121.00 | 128.00 | 128.00 | -0.04% | 3,386 |
| Sep 15, 2026 | 144.95 | 144.95 | 124.00 | 128.05 | 128.05 | -3.90% | 1,656 |
| Sep 11, 2026 | 129.00 | 141.95 | 126.15 | 133.25 | 133.25 | 4.92% | 4,884 |
| Sep 10, 2026 | 125.05 | 129.35 | 120.05 | 127.00 | 127.00 | 1.60% | 6,041 |
| Sep 9, 2026 | 126.25 | 126.25 | 125.00 | 125.00 | 125.00 | 2.33% | 5 |
| Sep 8, 2026 | 122.50 | 128.80 | 122.05 | 122.15 | 122.15 | -5.24% | 1,338 |
| Sep 7, 2026 | 129.00 | 145.00 | 122.00 | 128.90 | 128.90 | 2.96% | 773 |
| Sep 4, 2026 | 125.35 | 128.50 | 121.35 | 125.20 | 125.20 | 2.08% | 287 |
| Sep 3, 2026 | 130.50 | 130.50 | 122.00 | 122.65 | 122.65 | -0.85% | 1,874 |
| Sep 2, 2026 | 123.95 | 124.00 | 122.60 | 123.70 | 123.70 | -0.20% | 2,584 |
| Sep 1, 2026 | 128.95 | 128.95 | 120.00 | 123.95 | 123.95 | 2.31% | 73 |
| Aug 31, 2026 | 127.95 | 127.95 | 120.50 | 121.15 | 121.15 | -2.65% | 11 |
| Aug 28, 2026 | 126.50 | 126.95 | 120.50 | 124.45 | 124.45 | -1.62% | 623 |
| Aug 27, 2026 | 120.25 | 129.90 | 120.25 | 126.50 | 126.50 | 2.93% | 407 |
| Aug 26, 2026 | 123.20 | 128.00 | 122.50 | 122.90 | 122.90 | -0.73% | 964 |
| Aug 25, 2026 | 129.00 | 129.00 | 122.50 | 123.80 | 123.80 | -2.06% | 323 |
| Aug 24, 2026 | 129.95 | 129.95 | 125.55 | 126.40 | 126.40 | 1.08% | 1,254 |
| Aug 21, 2026 | 128.80 | 128.80 | 124.45 | 125.05 | 125.05 | -2.91% | 1,907 |
| Aug 20, 2026 | 129.85 | 129.85 | 127.95 | 128.80 | 128.80 | 5.75% | 544 |
| Aug 19, 2026 | 117.00 | 132.75 | 114.60 | 121.80 | 121.80 | 4.01% | 7,877 |
| Aug 18, 2026 | 127.70 | 127.70 | 112.00 | 117.10 | 117.10 | -0.76% | 3,342 |
| Aug 17, 2026 | 119.95 | 122.40 | 114.00 | 118.00 | 118.00 | 1.59% | 218 |
| Aug 14, 2026 | 125.00 | 125.00 | 110.00 | 116.15 | 116.15 | -4.44% | 4,930 |
| Aug 13, 2026 | 123.00 | 125.70 | 115.70 | 121.55 | 121.55 | -0.69% | 14,375 |
| Aug 12, 2026 | 132.60 | 134.90 | 120.60 | 122.40 | 122.40 | -11.18% | 30,933 |
| Aug 11, 2026 | 144.45 | 148.70 | 137.40 | 137.80 | 137.80 | -4.60% | 4,299 |
| Aug 10, 2026 | 154.00 | 154.00 | 144.00 | 144.45 | 144.45 | -0.10% | 275 |
| Aug 7, 2026 | 144.70 | 145.00 | 140.60 | 144.60 | 144.60 | 1.15% | 1,608 |
| Aug 6, 2026 | 150.00 | 150.00 | 138.50 | 142.95 | 142.95 | 1.42% | 738 |
| Aug 5, 2026 | 144.70 | 144.70 | 138.05 | 140.95 | 140.95 | -0.49% | 1,593 |
| Aug 4, 2026 | 141.80 | 145.00 | 136.05 | 141.65 | 141.65 | 3.58% | 3,513 |
| Aug 3, 2026 | 139.80 | 139.80 | 135.10 | 136.75 | 136.75 | 1.37% | 289 |
| Jul 31, 2026 | 138.70 | 138.70 | 134.20 | 134.90 | 134.90 | - | 1,434 |
| Jul 30, 2026 | 131.05 | 138.65 | 131.05 | 134.90 | 134.90 | -0.74% | 728 |
| Jul 29, 2026 | 140.25 | 142.95 | 133.00 | 135.90 | 135.90 | -3.10% | 15,628 |
| Jul 28, 2026 | 169.50 | 169.50 | 137.30 | 140.25 | 140.25 | -15.23% | 55,138 |