Autoline Industries Limited (BOM:532797)
India · Delayed Price · Currency is INR 93.27
+4.43 (4.99%)
At close: Aug 21, 2026
BOM:532797 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,691 |
| 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 |
| Jul 27, 2026 | 89.39 | 92.00 | 87.51 | 89.45 | 89.45 | 1.45% | 6,596 |
| Jul 24, 2026 | 83.96 | 88.20 | 80.01 | 88.17 | 88.17 | 4.94% | 8,700 |
| Jul 23, 2026 | 81.76 | 86.35 | 81.76 | 84.02 | 84.02 | 0.48% | 11,321 |
| Jul 22, 2026 | 83.11 | 85.45 | 82.81 | 83.62 | 83.62 | -3.55% | 9,827 |
| Jul 21, 2026 | 89.59 | 89.59 | 84.22 | 86.70 | 86.70 | -2.20% | 16,518 |
| Jul 20, 2026 | 89.64 | 92.90 | 88.35 | 88.65 | 88.65 | -3.58% | 6,305 |
| Jul 17, 2026 | 95.99 | 95.99 | 91.20 | 91.94 | 91.94 | -4.22% | 14,145 |
| Jul 16, 2026 | 95.00 | 96.45 | 93.00 | 95.99 | 95.99 | 1.58% | 13,160 |
| Jul 15, 2026 | 93.50 | 98.90 | 93.50 | 94.50 | 94.50 | -2.56% | 12,636 |
| Jul 14, 2026 | 101.30 | 103.00 | 96.24 | 96.98 | 96.98 | -4.26% | 30,231 |
| Jul 13, 2026 | 99.95 | 102.45 | 94.50 | 101.30 | 101.30 | 3.81% | 39,614 |
| Jul 10, 2026 | 95.15 | 99.50 | 94.00 | 97.58 | 97.58 | 2.55% | 35,865 |
| Jul 9, 2026 | 92.08 | 96.31 | 90.00 | 95.15 | 95.15 | 3.73% | 37,224 |
| Jul 8, 2026 | 92.00 | 92.08 | 88.90 | 91.73 | 91.73 | 4.60% | 34,933 |
| Jul 7, 2026 | 84.53 | 87.70 | 82.80 | 87.70 | 87.70 | 4.99% | 8,438 |
| Jul 6, 2026 | 86.39 | 87.90 | 82.61 | 83.53 | 83.53 | -3.22% | 5,469 |
| Jul 3, 2026 | 88.45 | 89.56 | 84.25 | 86.31 | 86.31 | 1.18% | 10,406 |
| Jul 2, 2026 | 83.85 | 86.45 | 82.50 | 85.30 | 85.30 | 1.73% | 3,687 |
| Jul 1, 2026 | 82.00 | 84.20 | 81.00 | 83.85 | 83.85 | 0.79% | 1,325 |
| Jun 30, 2026 | 85.00 | 85.00 | 81.16 | 83.19 | 83.19 | -2.62% | 13,069 |
| Jun 29, 2026 | 87.98 | 87.98 | 84.07 | 85.43 | 85.43 | -3.46% | 5,635 |
| Jun 25, 2026 | 84.85 | 88.49 | 84.85 | 88.49 | 88.49 | 5.00% | 12,209 |
| Jun 24, 2026 | 82.20 | 84.35 | 81.00 | 84.28 | 84.28 | 3.15% | 11,127 |
| Jun 23, 2026 | 80.65 | 82.20 | 78.00 | 81.71 | 81.71 | 2.05% | 8,142 |
| Jun 22, 2026 | 79.00 | 80.45 | 78.35 | 80.07 | 80.07 | 0.78% | 2,446 |
| Jun 19, 2026 | 80.21 | 81.00 | 78.70 | 79.45 | 79.45 | -2.49% | 2,446 |
| Jun 18, 2026 | 80.93 | 82.00 | 77.55 | 81.48 | 81.48 | 0.68% | 12,129 |
| Jun 17, 2026 | 79.20 | 81.50 | 77.62 | 80.93 | 80.93 | 1.54% | 25,858 |
| Jun 16, 2026 | 77.79 | 80.07 | 77.35 | 79.70 | 79.70 | 3.65% | 13,399 |
| Jun 15, 2026 | 73.01 | 77.35 | 73.01 | 76.89 | 76.89 | 3.78% | 7,335 |
| Jun 12, 2026 | 72.00 | 74.45 | 71.00 | 74.09 | 74.09 | 1.51% | 5,480 |