Autoline Industries Limited (BOM:532797)
India · Delayed Price · Currency is INR 85.99
+2.99 (3.60%)
At close: Oct 6, 2026
BOM:532797 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 85.82 | 85.82 | 82.89 | 83.50 | 83.50 | -2.90% | 8,009 |
| Oct 6, 2026 | 83.85 | 86.05 | 82.64 | 85.99 | 85.99 | 3.60% | 6,005 |
| Oct 5, 2026 | 82.21 | 85.29 | 82.21 | 83.00 | 83.00 | 1.97% | 6,051 |
| Oct 1, 2026 | 81.77 | 82.45 | 78.98 | 81.40 | 81.40 | -1.23% | 7,532 |
| Sep 30, 2026 | 82.66 | 84.38 | 81.00 | 82.41 | 82.41 | 0.50% | 13,224 |
| Sep 29, 2026 | 80.15 | 83.80 | 80.15 | 82.00 | 82.00 | - | 7,372 |
| Sep 28, 2026 | 78.30 | 84.60 | 78.30 | 82.00 | 82.00 | 0.06% | 11,989 |
| Sep 25, 2026 | 84.70 | 84.95 | 80.58 | 81.95 | 81.95 | -2.98% | 19,366 |
| Sep 24, 2026 | 83.51 | 89.74 | 83.51 | 84.47 | 84.47 | -3.69% | 37,709 |
| Sep 23, 2026 | 84.94 | 88.57 | 84.27 | 87.71 | 87.71 | 3.26% | 35,722 |
| Sep 22, 2026 | 84.33 | 86.94 | 84.20 | 84.94 | 84.94 | 0.89% | 13,365 |
| Sep 21, 2026 | 77.30 | 86.00 | 77.29 | 84.19 | 84.19 | 7.29% | 27,682 |
| Sep 18, 2026 | 78.88 | 79.13 | 77.67 | 78.47 | 78.47 | 0.58% | 9,910 |
| Sep 17, 2026 | 77.70 | 79.50 | 77.70 | 78.02 | 78.02 | 0.41% | 4,755 |
| Sep 16, 2026 | 79.00 | 79.07 | 75.40 | 77.70 | 77.70 | -2.18% | 14,481 |
| Sep 15, 2026 | 82.31 | 82.55 | 78.19 | 79.43 | 79.43 | -4.16% | 8,693 |
| Sep 11, 2026 | 84.00 | 84.00 | 81.00 | 82.88 | 82.88 | -1.85% | 35,040 |
| Sep 10, 2026 | 86.12 | 86.12 | 83.70 | 84.44 | 84.44 | -1.70% | 7,381 |
| Sep 9, 2026 | 86.13 | 87.00 | 85.74 | 85.90 | 85.90 | -1.33% | 16,970 |
| Sep 8, 2026 | 84.89 | 87.78 | 84.19 | 87.06 | 87.06 | 2.77% | 14,901 |
| Sep 7, 2026 | 87.18 | 87.18 | 83.00 | 84.71 | 84.71 | -2.25% | 39,934 |
| Sep 4, 2026 | 94.05 | 95.00 | 86.00 | 86.66 | 86.66 | -6.77% | 84,836 |
| Sep 3, 2026 | 85.38 | 98.49 | 84.57 | 92.95 | 92.95 | 9.46% | 93,153 |
| Sep 2, 2026 | 84.72 | 86.89 | 84.00 | 84.92 | 84.92 | -0.29% | 8,822 |
| Sep 1, 2026 | 87.22 | 87.50 | 85.00 | 85.17 | 85.17 | -2.06% | 9,025 |
| Aug 31, 2026 | 88.79 | 88.79 | 86.64 | 86.96 | 86.96 | -1.86% | 10,724 |
| Aug 28, 2026 | 89.13 | 91.44 | 88.25 | 88.61 | 88.61 | -0.58% | 11,225 |
| Aug 27, 2026 | 87.47 | 91.60 | 87.47 | 89.13 | 89.13 | -0.13% | 45,587 |
| Aug 26, 2026 | 91.01 | 91.60 | 88.43 | 89.25 | 89.25 | 0.04% | 16,540 |
| Aug 25, 2026 | 87.95 | 91.06 | 87.35 | 89.21 | 89.21 | -0.54% | 9,085 |
| Aug 24, 2026 | 92.90 | 97.40 | 89.26 | 89.69 | 89.69 | -3.84% | 54,612 |
| Aug 21, 2026 | 89.20 | 93.28 | 88.50 | 93.27 | 93.27 | 4.99% | 71,591 |
| Aug 20, 2026 | 85.00 | 88.84 | 85.00 | 88.84 | 88.84 | 5.00% | 77,826 |
| Aug 19, 2026 | 83.45 | 88.00 | 83.45 | 84.61 | 84.61 | -3.68% | 65,494 |
| Aug 18, 2026 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | -5.00% | 20,387 |
| Aug 17, 2026 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | -4.99% | 11,999 |
| Aug 14, 2026 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | -5.00% | 8,578 |
| Aug 13, 2026 | 101.75 | 103.85 | 97.71 | 102.44 | 102.44 | 3.57% | 18,572 |
| Aug 12, 2026 | 95.00 | 98.91 | 93.00 | 98.91 | 98.91 | 5.00% | 26,496 |
| Aug 11, 2026 | 93.00 | 95.65 | 92.01 | 94.20 | 94.20 | 0.39% | 8,334 |
| Aug 10, 2026 | 95.00 | 95.45 | 90.30 | 93.83 | 93.83 | 0.20% | 1,984 |
| Aug 7, 2026 | 96.00 | 97.50 | 93.00 | 93.64 | 93.64 | -0.69% | 6,285 |
| Aug 6, 2026 | 95.45 | 98.80 | 94.00 | 94.29 | 94.29 | -0.56% | 23,753 |
| Aug 5, 2026 | 88.41 | 94.82 | 88.00 | 94.82 | 94.82 | 4.99% | 23,039 |
| Aug 4, 2026 | 88.86 | 91.49 | 88.50 | 90.31 | 90.31 | 0.21% | 8,183 |
| Aug 3, 2026 | 87.65 | 91.40 | 86.00 | 90.12 | 90.12 | 2.51% | 11,691 |
| Jul 31, 2026 | 88.00 | 89.00 | 86.41 | 87.91 | 87.91 | -0.10% | 1,791 |
| Jul 30, 2026 | 87.52 | 89.75 | 85.50 | 88.00 | 88.00 | 0.55% | 2,621 |
| Jul 29, 2026 | 87.00 | 88.30 | 87.00 | 87.52 | 87.52 | 1.14% | 3,204 |
| Jul 28, 2026 | 90.00 | 90.00 | 86.25 | 86.53 | 86.53 | -3.26% | 1,856 |