Authum Investment & Infrastructure Limited (BOM:539177)
India · Delayed Price · Currency is INR 2,963.35
-39.35 (-1.31%)
At close: Sep 26, 2025
BOM:539177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3,002.70 | 3,025.75 | 2,953.45 | 2,963.35 | 2,963.35 | -1.31% | 79,737 |
| Sep 25, 2025 | 3,070.05 | 3,076.20 | 2,999.15 | 3,002.70 | 3,002.70 | -2.00% | 71,797 |
| Sep 24, 2025 | 3,018.85 | 3,088.00 | 2,991.10 | 3,063.95 | 3,063.95 | 1.81% | 90,277 |
| Sep 23, 2025 | 3,030.00 | 3,076.25 | 2,977.25 | 3,009.50 | 3,009.50 | -0.88% | 14,491 |
| Sep 22, 2025 | 3,127.90 | 3,127.90 | 3,025.00 | 3,036.15 | 3,036.15 | -3.93% | 8,291 |
| Sep 19, 2025 | 3,199.00 | 3,220.45 | 3,109.35 | 3,160.20 | 3,160.20 | -1.09% | 16,937 |
| Sep 18, 2025 | 3,277.00 | 3,290.00 | 3,155.00 | 3,194.90 | 3,194.90 | -2.45% | 172,957 |
| Sep 17, 2025 | 3,270.40 | 3,285.00 | 3,251.00 | 3,275.05 | 3,275.05 | -0.27% | 12,795 |
| Sep 16, 2025 | 3,280.40 | 3,307.45 | 3,258.00 | 3,284.05 | 3,284.05 | 0.12% | 12,560 |
| Sep 15, 2025 | 3,122.55 | 3,288.55 | 3,117.85 | 3,280.10 | 3,280.10 | 4.73% | 18,626 |
| Sep 12, 2025 | 3,100.10 | 3,142.00 | 3,091.45 | 3,132.00 | 3,132.00 | 1.09% | 15,854 |
| Sep 11, 2025 | 3,105.70 | 3,128.95 | 3,090.75 | 3,098.20 | 3,098.20 | -0.56% | 14,117 |
| Sep 10, 2025 | 3,120.00 | 3,150.00 | 3,086.70 | 3,115.65 | 3,115.65 | 0.08% | 6,948 |
| Sep 9, 2025 | 3,050.30 | 3,125.00 | 3,050.30 | 3,113.10 | 3,113.10 | 1.68% | 15,261 |
| Sep 8, 2025 | 3,140.85 | 3,140.85 | 3,040.30 | 3,061.80 | 3,061.80 | -0.62% | 8,250 |
| Sep 5, 2025 | 3,106.80 | 3,130.35 | 3,034.05 | 3,080.80 | 3,080.80 | -0.45% | 142,483 |
| Sep 4, 2025 | 3,162.55 | 3,227.15 | 3,001.00 | 3,094.85 | 3,094.85 | -2.34% | 226,092 |
| Sep 3, 2025 | 3,135.00 | 3,243.00 | 3,131.90 | 3,169.00 | 3,169.00 | -0.40% | 11,955 |
| Sep 2, 2025 | 3,219.95 | 3,248.00 | 3,146.95 | 3,181.85 | 3,181.85 | -1.24% | 12,627 |
| Sep 1, 2025 | 3,255.80 | 3,255.80 | 3,036.05 | 3,221.70 | 3,221.70 | -0.32% | 24,253 |
| Aug 29, 2025 | 3,219.95 | 3,250.00 | 3,184.40 | 3,232.15 | 3,232.15 | 1.21% | 5,201 |
| Aug 28, 2025 | 3,132.20 | 3,210.15 | 3,075.20 | 3,193.50 | 3,193.50 | 2.25% | 10,623 |
| Aug 26, 2025 | 3,029.35 | 3,187.25 | 3,010.05 | 3,123.20 | 3,123.20 | 2.82% | 11,300 |
| Aug 25, 2025 | 2,913.60 | 3,055.00 | 2,913.60 | 3,037.50 | 3,037.50 | 1.69% | 10,901 |
| Aug 22, 2025 | 2,903.20 | 3,015.95 | 2,884.15 | 2,986.95 | 2,986.95 | 2.93% | 13,398 |
| Aug 21, 2025 | 2,865.05 | 2,940.45 | 2,865.05 | 2,901.95 | 2,901.95 | 1.44% | 9,872 |
| Aug 20, 2025 | 2,910.00 | 2,965.00 | 2,832.00 | 2,860.70 | 2,860.70 | -1.67% | 6,823 |
| Aug 19, 2025 | 2,949.00 | 3,008.40 | 2,891.55 | 2,909.35 | 2,909.35 | -1.89% | 11,499 |
| Aug 18, 2025 | 2,959.45 | 3,023.25 | 2,939.75 | 2,965.45 | 2,965.45 | 2.54% | 15,045 |
| Aug 14, 2025 | 2,999.10 | 2,999.10 | 2,496.00 | 2,891.90 | 2,891.90 | -3.15% | 5,122,536 |
| Aug 13, 2025 | 2,878.85 | 3,000.00 | 2,878.85 | 2,985.85 | 2,985.85 | 3.72% | 7,436 |
| Aug 12, 2025 | 2,869.00 | 2,893.95 | 2,855.30 | 2,878.85 | 2,878.85 | -0.04% | 5,285 |
| Aug 11, 2025 | 2,879.45 | 2,893.90 | 2,800.25 | 2,880.05 | 2,880.05 | 1.29% | 6,331 |
| Aug 8, 2025 | 2,853.70 | 2,904.75 | 2,830.10 | 2,843.50 | 2,843.50 | -0.91% | 11,004 |
| Aug 7, 2025 | 2,897.65 | 2,898.80 | 2,820.70 | 2,869.60 | 2,869.60 | -0.97% | 8,239 |
| Aug 6, 2025 | 2,879.95 | 2,905.00 | 2,812.95 | 2,897.65 | 2,897.65 | 0.67% | 10,340 |
| Aug 5, 2025 | 2,790.00 | 2,896.75 | 2,779.40 | 2,878.30 | 2,878.30 | 2.94% | 12,571 |
| Aug 4, 2025 | 2,753.60 | 2,830.00 | 2,725.25 | 2,796.05 | 2,796.05 | 1.54% | 3,960 |
| Aug 1, 2025 | 2,774.95 | 2,838.85 | 2,743.95 | 2,753.60 | 2,753.60 | -0.84% | 7,846 |
| Jul 31, 2025 | 2,752.30 | 2,831.00 | 2,750.00 | 2,776.90 | 2,776.90 | -2.14% | 7,193 |
| Jul 30, 2025 | 2,820.45 | 2,890.00 | 2,820.45 | 2,837.60 | 2,837.60 | 0.61% | 14,848 |
| Jul 29, 2025 | 2,662.95 | 2,844.70 | 2,657.20 | 2,820.40 | 2,820.40 | 5.14% | 18,495 |
| Jul 28, 2025 | 2,739.75 | 2,740.95 | 2,640.00 | 2,682.60 | 2,682.60 | -2.12% | 20,335 |
| Jul 25, 2025 | 2,751.10 | 2,760.00 | 2,250.00 | 2,740.65 | 2,740.65 | -2.44% | 6,936,527 |
| Jul 24, 2025 | 2,894.95 | 2,894.95 | 2,747.55 | 2,809.25 | 2,809.25 | -2.73% | 20,398 |
| Jul 23, 2025 | 2,861.05 | 2,896.90 | 2,861.05 | 2,888.20 | 2,888.20 | 0.01% | 4,088 |
| Jul 22, 2025 | 2,888.00 | 2,897.95 | 2,853.00 | 2,887.80 | 2,887.80 | 0.07% | 12,473 |
| Jul 21, 2025 | 2,791.45 | 2,892.35 | 2,740.00 | 2,885.65 | 2,885.65 | 2.98% | 8,594 |
| Jul 18, 2025 | 2,790.00 | 2,822.00 | 2,767.85 | 2,802.05 | 2,802.05 | 0.32% | 6,587 |
| Jul 17, 2025 | 2,718.00 | 2,805.15 | 2,702.70 | 2,793.10 | 2,793.10 | 3.78% | 14,200 |