Skip to main content
logo
Authum Investment & Infrastructure Limited (BOM:539177)
India flag India · Delayed Price · Currency is INR
3,131.70
+133.95 (4.47%)
At close: Dec 31, 2025

BOM:539177 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 20263,133.303,202.003,095.003,143.203,143.200.37%6,915
Dec 31, 20253,000.103,146.753,000.103,131.703,131.704.47%10,037
Dec 30, 20252,862.703,040.002,847.152,997.752,997.754.14%36,974
Dec 29, 20252,853.852,923.002,853.852,878.702,878.70-0.32%30,668
Dec 26, 20252,881.102,948.002,874.102,887.902,887.90-1.09%1,675
Dec 24, 20252,881.902,930.002,881.902,919.802,919.801.32%2,904
Dec 23, 20252,872.752,891.602,849.552,881.902,881.90-0.71%4,372
Dec 22, 20252,894.002,925.302,840.902,902.652,902.65-0.05%3,754
Dec 19, 20252,702.702,940.002,702.252,904.052,904.057.45%22,310
Dec 18, 20252,764.002,764.002,696.052,702.652,702.65-2.68%3,426
Dec 17, 20252,800.302,825.002,733.952,777.002,777.00-1.09%3,108
Dec 16, 20252,681.902,847.352,672.802,807.602,807.604.57%7,771
Dec 15, 20252,610.602,722.702,572.002,684.952,684.952.85%3,169
Dec 12, 20252,661.402,661.402,544.552,610.602,610.60-0.42%4,498
Dec 11, 20252,530.202,631.352,530.202,621.502,621.503.66%2,018
Dec 10, 20252,551.552,558.802,518.902,528.902,528.90-0.50%4,804
Dec 9, 20252,579.952,593.402,531.052,541.602,541.60-1.84%6,988
Dec 8, 20252,637.052,664.352,568.552,589.252,589.25-1.76%2,175
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