Authum Investment & Infrastructure Limited (BOM:539177)
2,878.30
+82.25 (2.94%)
At close: Aug 5, 2025
BOM:539177 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 16, 2025 | 2,750.05 | 2,792.35 | 2,650.00 | 2,691.40 | 2,691.40 | -1.97% | 12,810 |
Jul 15, 2025 | 2,515.60 | 2,832.00 | 2,515.35 | 2,745.55 | 2,745.55 | 5.22% | 38,068 |
Jul 14, 2025 | 2,664.95 | 2,675.00 | 2,586.00 | 2,609.25 | 2,609.25 | -0.80% | 13,892 |
Jul 11, 2025 | 2,650.00 | 2,693.20 | 2,557.25 | 2,630.35 | 2,630.35 | -1.44% | 6,795 |
Jul 10, 2025 | 2,675.00 | 2,695.65 | 2,661.00 | 2,668.80 | 2,668.80 | -0.86% | 91,844 |
Jul 9, 2025 | 2,667.05 | 2,700.00 | 2,645.50 | 2,691.90 | 2,691.90 | 0.93% | 106,238 |
Jul 8, 2025 | 2,659.70 | 2,688.45 | 2,613.25 | 2,667.05 | 2,667.05 | -0.22% | 8,890 |
Jul 7, 2025 | 2,587.45 | 2,685.00 | 2,560.10 | 2,672.80 | 2,672.80 | 4.08% | 19,384 |
Jul 4, 2025 | 2,691.45 | 2,691.45 | 2,537.10 | 2,568.05 | 2,568.05 | -4.25% | 5,768 |
Jul 3, 2025 | 2,499.15 | 2,699.20 | 2,499.15 | 2,682.10 | 2,682.10 | 7.43% | 23,507 |
Jul 2, 2025 | 2,499.95 | 2,529.25 | 2,430.00 | 2,496.50 | 2,496.50 | 0.06% | 21,466 |
Jul 1, 2025 | 2,639.35 | 2,639.35 | 2,485.35 | 2,495.05 | 2,495.05 | -5.01% | 11,309 |
Jun 30, 2025 | 2,635.05 | 2,665.00 | 2,575.05 | 2,626.65 | 2,626.65 | 0.05% | 14,074 |
Jun 27, 2025 | 2,651.00 | 2,687.80 | 2,611.70 | 2,625.35 | 2,625.35 | -0.74% | 4,650 |
Jun 26, 2025 | 2,720.80 | 2,734.45 | 2,595.00 | 2,645.05 | 2,645.05 | -2.77% | 20,692 |
Jun 25, 2025 | 2,689.00 | 2,741.25 | 2,670.05 | 2,720.40 | 2,720.40 | 1.87% | 9,845 |
Jun 24, 2025 | 2,610.00 | 2,718.50 | 2,605.30 | 2,670.45 | 2,670.45 | 2.44% | 23,361 |
Jun 23, 2025 | 2,555.00 | 2,612.00 | 2,545.35 | 2,606.75 | 2,606.75 | 0.80% | 7,529 |
Jun 20, 2025 | 2,537.00 | 2,597.00 | 2,525.90 | 2,586.10 | 2,586.10 | 1.10% | 7,911 |
Jun 19, 2025 | 2,530.55 | 2,590.00 | 2,502.50 | 2,558.00 | 2,558.00 | 0.73% | 7,514 |
Jun 18, 2025 | 2,430.05 | 2,592.05 | 2,430.00 | 2,539.55 | 2,539.55 | 4.15% | 37,824 |
Jun 17, 2025 | 2,476.00 | 2,515.90 | 2,431.05 | 2,438.40 | 2,438.40 | -1.76% | 3,726 |
Jun 16, 2025 | 2,440.05 | 2,491.40 | 2,398.05 | 2,482.00 | 2,482.00 | 1.35% | 8,197 |
Jun 13, 2025 | 2,452.55 | 2,490.95 | 2,431.15 | 2,449.05 | 2,449.05 | -1.97% | 12,580 |
Jun 12, 2025 | 2,533.85 | 2,546.85 | 2,474.45 | 2,498.15 | 2,498.15 | -1.42% | 6,253 |
Jun 11, 2025 | 2,493.40 | 2,549.00 | 2,468.75 | 2,534.15 | 2,534.15 | 1.95% | 3,990 |
Jun 10, 2025 | 2,496.00 | 2,531.00 | 2,473.50 | 2,485.80 | 2,485.80 | -0.57% | 16,228 |
Jun 9, 2025 | 2,507.00 | 2,519.45 | 2,470.00 | 2,500.10 | 2,500.10 | 0.33% | 1,736 |
Jun 6, 2025 | 2,495.00 | 2,530.95 | 2,440.00 | 2,491.85 | 2,491.85 | 0.85% | 5,808 |
Jun 5, 2025 | 2,525.50 | 2,531.70 | 2,464.50 | 2,470.75 | 2,470.75 | -2.16% | 11,981 |
Jun 4, 2025 | 2,498.00 | 2,530.50 | 2,453.00 | 2,525.25 | 2,525.25 | 2.39% | 8,709 |
Jun 3, 2025 | 2,419.75 | 2,512.25 | 2,386.55 | 2,466.40 | 2,466.40 | 3.12% | 27,939 |
Jun 2, 2025 | 2,380.05 | 2,407.70 | 2,355.20 | 2,391.70 | 2,391.70 | 0.63% | 50,255 |