Austin Engineering Company Limited (BOM:522005)
India · Delayed Price · Currency is INR 125.05
-3.75 (-2.91%)
At close: Aug 21, 2026
BOM:522005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,183 |
| 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 |
| Jul 27, 2026 | 164.00 | 169.90 | 160.00 | 165.45 | 165.45 | 2.45% | 1,597 |
| Jul 24, 2026 | 169.65 | 169.65 | 161.00 | 161.50 | 161.50 | -3.06% | 1,217 |
| Jul 23, 2026 | 167.95 | 168.00 | 154.15 | 166.60 | 166.60 | 5.08% | 6,804 |
| Jul 22, 2026 | 162.25 | 169.75 | 155.15 | 158.55 | 158.55 | -1.25% | 1,345 |
| Jul 21, 2026 | 168.95 | 168.95 | 160.05 | 160.55 | 160.55 | -0.46% | 4,422 |
| Jul 20, 2026 | 162.90 | 163.80 | 158.40 | 161.30 | 161.30 | -1.04% | 956 |
| Jul 17, 2026 | 174.00 | 174.00 | 160.85 | 163.00 | 163.00 | -2.25% | 1,397 |
| Jul 16, 2026 | 168.00 | 171.95 | 165.05 | 166.75 | 166.75 | -0.03% | 749 |
| Jul 15, 2026 | 173.00 | 176.40 | 165.05 | 166.80 | 166.80 | -4.08% | 16,269 |
| Jul 14, 2026 | 154.05 | 175.85 | 153.00 | 173.90 | 173.90 | 16.05% | 27,190 |
| 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 |