Austin Engineering Company Limited (BOM:522005)
India · Delayed Price · Currency is INR 134.80
+4.05 (3.10%)
At close: May 27, 2026
BOM:522005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 129.51 | 130.80 | 125.25 | 127.50 | 127.50 | -1.08% | 945 |
| Apr 28, 2026 | 135.00 | 135.00 | 128.85 | 128.89 | 128.89 | -0.85% | 698 |
| Apr 27, 2026 | 136.50 | 136.50 | 126.50 | 130.00 | 130.00 | 0.36% | 164 |
| Apr 24, 2026 | 142.00 | 142.00 | 127.25 | 129.53 | 129.53 | -2.25% | 1,497 |
| Apr 23, 2026 | 137.00 | 137.00 | 128.00 | 132.51 | 132.51 | -0.79% | 1,305 |
| Apr 22, 2026 | 137.95 | 137.95 | 131.00 | 133.57 | 133.57 | 1.07% | 692 |
| Apr 21, 2026 | 132.01 | 134.95 | 127.00 | 132.16 | 132.16 | -2.10% | 1,880 |
| Apr 20, 2026 | 144.65 | 144.65 | 131.10 | 135.00 | 135.00 | -1.66% | 436 |
| Apr 17, 2026 | 136.57 | 140.00 | 135.01 | 137.28 | 137.28 | 0.51% | 1,760 |
| Apr 16, 2026 | 135.99 | 145.00 | 134.30 | 136.59 | 136.59 | 7.35% | 7,017 |
| Apr 15, 2026 | 123.55 | 138.40 | 122.00 | 127.24 | 127.24 | 5.51% | 21,415 |
| Apr 13, 2026 | 125.25 | 125.25 | 116.02 | 120.59 | 120.59 | 0.51% | 1,131 |
| Apr 10, 2026 | 115.50 | 122.00 | 115.00 | 119.98 | 119.98 | 3.83% | 3,622 |
| Apr 9, 2026 | 120.26 | 122.01 | 114.20 | 115.55 | 115.55 | -4.53% | 1,244 |
| Apr 8, 2026 | 118.00 | 124.90 | 117.55 | 121.03 | 121.03 | 6.26% | 6,529 |
| Apr 7, 2026 | 111.00 | 115.00 | 110.93 | 113.90 | 113.90 | 2.60% | 5,093 |
| Apr 6, 2026 | 110.00 | 111.01 | 105.25 | 111.01 | 111.01 | 1.27% | 631 |
| 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 |