Skip to main content
logo
Authum Investment & Infrastructure Limited (BOM:539177)
India flag India · Delayed Price · Currency is INR
2,635.65
+35.80 (1.38%)
At close: Dec 5, 2025

BOM:539177 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,602.152,674.002,602.152,635.652,635.651.38%5,518
Dec 4, 20252,602.002,623.402,585.002,599.852,599.850.03%2,846
Dec 3, 20252,616.002,617.002,597.302,599.202,599.20-0.41%1,801
Dec 2, 20252,642.402,675.202,597.202,609.852,609.85-1.18%3,622
Dec 1, 20252,719.952,750.952,622.352,641.052,641.05-2.57%12,326
Nov 28, 20252,759.052,762.952,678.602,710.852,710.85-1.14%6,145
Nov 27, 20252,725.802,769.952,660.002,742.152,742.152.11%4,011
Nov 26, 20252,659.852,723.002,630.002,685.602,685.602.19%13,583
Nov 25, 20252,740.252,747.202,598.102,627.952,627.95-4.02%9,473
Nov 24, 20252,654.302,777.552,618.302,737.902,737.902.73%11,265
Nov 21, 20252,703.252,721.952,644.852,665.052,665.05-1.59%7,778
Nov 20, 20252,787.552,787.552,680.952,708.102,708.10-0.62%2,735
Nov 19, 20252,790.002,809.602,700.552,725.102,725.10-2.45%3,424
Nov 18, 20252,786.302,816.002,749.802,793.402,793.400.26%5,203
Nov 17, 20252,770.202,836.802,721.002,786.152,786.150.43%8,947
Nov 14, 20252,895.552,895.552,770.002,774.302,774.30-2.86%4,781
Nov 13, 20252,808.052,879.952,808.002,856.002,856.002.03%6,446
Nov 12, 20252,730.002,808.202,703.002,799.102,799.102.31%2,059
Nov 11, 20252,710.102,780.052,658.052,735.952,735.95-0.08%15,129
Nov 10, 20252,786.552,800.652,703.202,738.102,738.10-2.32%8,358
Nov 7, 20252,750.052,822.102,750.052,803.052,803.050.14%4,069
Nov 6, 20252,864.552,880.152,763.202,799.152,799.15-2.74%10,388
Nov 4, 20252,830.002,890.002,813.452,878.152,878.151.41%7,532
Nov 3, 20252,896.952,914.402,821.652,838.052,838.05-2.49%14,542
Oct 31, 20252,887.652,998.152,887.652,910.602,910.60-0.38%64,998
Oct 30, 20252,989.852,990.002,910.102,921.602,921.60-1.75%2,873
Oct 29, 20253,005.603,029.752,958.452,973.502,973.50-0.90%53,707
Oct 28, 20253,079.953,081.202,986.753,000.503,000.50-1.61%120,576
Oct 27, 20253,020.653,103.303,012.053,049.653,049.650.54%9,421
Oct 24, 20253,099.003,109.753,025.953,033.303,033.30-2.11%87,389
Oct 23, 20253,187.953,187.953,082.003,098.753,098.75-2.81%2,414
Oct 21, 20253,158.353,207.403,158.353,188.253,188.250.95%666
Oct 20, 20253,219.353,219.353,128.453,158.303,158.30-0.33%3,930
Oct 17, 20253,185.053,231.653,148.003,168.853,168.85-1.97%4,479
Oct 16, 20253,218.003,257.003,197.203,232.603,232.60-0.55%3,550
Oct 15, 20253,150.003,262.053,149.953,250.603,250.603.81%4,561
Oct 14, 20253,214.953,249.003,089.203,131.203,131.20-1.52%6,198
Oct 13, 20253,305.153,308.003,166.503,179.453,179.45-3.57%5,855
Oct 10, 20253,250.853,306.953,250.853,297.253,297.250.33%12,356
Oct 9, 20253,299.003,299.003,241.103,286.353,286.35-0.14%8,389
Oct 8, 20253,275.953,296.453,239.103,290.853,290.851.35%92,979
Oct 7, 20253,205.553,257.003,192.303,246.953,246.951.43%80,195
Oct 6, 20253,200.003,218.503,146.053,201.153,201.150.38%68,132
Oct 3, 20253,130.003,200.553,085.603,189.053,189.053.29%17,156
Oct 1, 20253,110.003,125.003,063.903,087.453,087.450.22%3,164
Sep 30, 20253,029.003,095.003,016.803,080.603,080.602.38%27,574
Sep 29, 20252,999.953,100.052,958.053,008.853,008.851.54%92,203
Sep 26, 20253,002.703,025.752,953.452,963.352,963.35-1.31%79,737
Sep 25, 20253,070.053,076.202,999.153,002.703,002.70-2.00%71,797
Sep 24, 20253,018.853,088.002,991.103,063.953,063.951.81%90,277