Skip to main content
logo
Authum Investment & Infrastructure Limited (BOM:539177)
India flag India · Delayed Price · Currency is INR
3,232.15
+38.65 (1.21%)
At close: Aug 29, 2025

BOM:539177 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,132.203,210.153,075.203,193.503,193.502.25%10,623
Aug 26, 20253,029.353,187.253,010.053,123.203,123.202.82%11,300
Aug 25, 20252,913.603,055.002,913.603,037.503,037.501.69%10,901
Aug 22, 20252,903.203,015.952,884.152,986.952,986.952.93%13,398
Aug 21, 20252,865.052,940.452,865.052,901.952,901.951.44%9,872
Aug 20, 20252,910.002,965.002,832.002,860.702,860.70-1.67%6,823
Aug 19, 20252,949.003,008.402,891.552,909.352,909.35-1.89%11,499
Aug 18, 20252,959.453,023.252,939.752,965.452,965.452.54%15,045
Aug 14, 20252,999.102,999.102,496.002,891.902,891.90-3.15%5,122,536
Aug 13, 20252,878.853,000.002,878.852,985.852,985.853.72%7,436
Aug 12, 20252,869.002,893.952,855.302,878.852,878.85-0.04%5,285
Aug 11, 20252,879.452,893.902,800.252,880.052,880.051.29%6,331
Aug 8, 20252,853.702,904.752,830.102,843.502,843.50-0.91%11,004
Aug 7, 20252,897.652,898.802,820.702,869.602,869.60-0.97%8,239
Aug 6, 20252,879.952,905.002,812.952,897.652,897.650.67%10,340
Aug 5, 20252,790.002,896.752,779.402,878.302,878.302.94%12,571
Aug 4, 20252,753.602,830.002,725.252,796.052,796.051.54%3,960
Aug 1, 20252,774.952,838.852,743.952,753.602,753.60-0.84%7,846
Jul 31, 20252,752.302,831.002,750.002,776.902,776.90-2.14%7,193
Jul 30, 20252,820.452,890.002,820.452,837.602,837.600.61%14,848
Jul 29, 20252,662.952,844.702,657.202,820.402,820.405.14%18,495
Jul 28, 20252,739.752,740.952,640.002,682.602,682.60-2.12%20,335
Jul 25, 20252,751.102,760.002,250.002,740.652,740.65-2.44%6,936,527
Jul 24, 20252,894.952,894.952,747.552,809.252,809.25-2.73%20,398
Jul 23, 20252,861.052,896.902,861.052,888.202,888.200.01%4,088
Jul 22, 20252,888.002,897.952,853.002,887.802,887.800.07%12,473
Jul 21, 20252,791.452,892.352,740.002,885.652,885.652.98%8,594
Jul 18, 20252,790.002,822.002,767.852,802.052,802.050.32%6,587
Jul 17, 20252,718.002,805.152,702.702,793.102,793.103.78%14,200
Jul 16, 20252,750.052,792.352,650.002,691.402,691.40-1.97%12,810
Jul 15, 20252,515.602,832.002,515.352,745.552,745.555.22%38,068
Jul 14, 20252,664.952,675.002,586.002,609.252,609.25-0.80%13,892
Jul 11, 20252,650.002,693.202,557.252,630.352,630.35-1.44%6,795
Jul 10, 20252,675.002,695.652,661.002,668.802,668.80-0.86%91,844
Jul 9, 20252,667.052,700.002,645.502,691.902,691.900.93%106,238
Jul 8, 20252,659.702,688.452,613.252,667.052,667.05-0.22%8,890
Jul 7, 20252,587.452,685.002,560.102,672.802,672.804.08%19,384
Jul 4, 20252,691.452,691.452,537.102,568.052,568.05-4.25%5,768
Jul 3, 20252,499.152,699.202,499.152,682.102,682.107.43%23,507
Jul 2, 20252,499.952,529.252,430.002,496.502,496.500.06%21,466
Jul 1, 20252,639.352,639.352,485.352,495.052,495.05-5.01%11,309
Jun 30, 20252,635.052,665.002,575.052,626.652,626.650.05%14,074
Jun 27, 20252,651.002,687.802,611.702,625.352,625.35-0.74%4,650
Jun 26, 20252,720.802,734.452,595.002,645.052,645.05-2.77%20,692
Jun 25, 20252,689.002,741.252,670.052,720.402,720.401.87%9,845
Jun 24, 20252,610.002,718.502,605.302,670.452,670.452.44%23,361
Jun 23, 20252,555.002,612.002,545.352,606.752,606.750.80%7,529
Jun 20, 20252,537.002,597.002,525.902,586.102,586.101.10%7,911
Jun 19, 20252,530.552,590.002,502.502,558.002,558.000.73%7,514
Jun 18, 20252,430.052,592.052,430.002,539.552,539.554.15%37,824