Authum Investment & Infrastructure Limited (BOM:539177)
India · Delayed Price · Currency is INR 2,910.60
-11.00 (-0.38%)
At close: Oct 31, 2025
BOM:539177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,887.65 | 2,998.15 | 2,887.65 | 2,910.60 | 2,910.60 | -0.38% | 64,998 |
| Oct 30, 2025 | 2,989.85 | 2,990.00 | 2,910.10 | 2,921.60 | 2,921.60 | -1.75% | 2,873 |
| Oct 29, 2025 | 3,005.60 | 3,029.75 | 2,958.45 | 2,973.50 | 2,973.50 | -0.90% | 53,707 |
| Oct 28, 2025 | 3,079.95 | 3,081.20 | 2,986.75 | 3,000.50 | 3,000.50 | -1.61% | 120,576 |
| Oct 27, 2025 | 3,020.65 | 3,103.30 | 3,012.05 | 3,049.65 | 3,049.65 | 0.54% | 9,421 |
| Oct 24, 2025 | 3,099.00 | 3,109.75 | 3,025.95 | 3,033.30 | 3,033.30 | -2.11% | 87,389 |
| Oct 23, 2025 | 3,187.95 | 3,187.95 | 3,082.00 | 3,098.75 | 3,098.75 | -2.81% | 2,414 |
| Oct 21, 2025 | 3,158.35 | 3,207.40 | 3,158.35 | 3,188.25 | 3,188.25 | 0.95% | 666 |
| Oct 20, 2025 | 3,219.35 | 3,219.35 | 3,128.45 | 3,158.30 | 3,158.30 | -0.33% | 3,930 |
| Oct 17, 2025 | 3,185.05 | 3,231.65 | 3,148.00 | 3,168.85 | 3,168.85 | -1.97% | 4,479 |
| Oct 16, 2025 | 3,218.00 | 3,257.00 | 3,197.20 | 3,232.60 | 3,232.60 | -0.55% | 3,550 |
| Oct 15, 2025 | 3,150.00 | 3,262.05 | 3,149.95 | 3,250.60 | 3,250.60 | 3.81% | 4,561 |
| Oct 14, 2025 | 3,214.95 | 3,249.00 | 3,089.20 | 3,131.20 | 3,131.20 | -1.52% | 6,198 |
| Oct 13, 2025 | 3,305.15 | 3,308.00 | 3,166.50 | 3,179.45 | 3,179.45 | -3.57% | 5,855 |
| Oct 10, 2025 | 3,250.85 | 3,306.95 | 3,250.85 | 3,297.25 | 3,297.25 | 0.33% | 12,356 |
| Oct 9, 2025 | 3,299.00 | 3,299.00 | 3,241.10 | 3,286.35 | 3,286.35 | -0.14% | 8,389 |
| Oct 8, 2025 | 3,275.95 | 3,296.45 | 3,239.10 | 3,290.85 | 3,290.85 | 1.35% | 92,979 |
| Oct 7, 2025 | 3,205.55 | 3,257.00 | 3,192.30 | 3,246.95 | 3,246.95 | 1.43% | 80,195 |
| Oct 6, 2025 | 3,200.00 | 3,218.50 | 3,146.05 | 3,201.15 | 3,201.15 | 0.38% | 68,132 |
| Oct 3, 2025 | 3,130.00 | 3,200.55 | 3,085.60 | 3,189.05 | 3,189.05 | 3.29% | 17,156 |
| Oct 1, 2025 | 3,110.00 | 3,125.00 | 3,063.90 | 3,087.45 | 3,087.45 | 0.22% | 3,164 |
| Sep 30, 2025 | 3,029.00 | 3,095.00 | 3,016.80 | 3,080.60 | 3,080.60 | 2.38% | 27,574 |
| Sep 29, 2025 | 2,999.95 | 3,100.05 | 2,958.05 | 3,008.85 | 3,008.85 | 1.54% | 92,203 |
| 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 |