Authum Investment & Infrastructure Limited (BOM:539177)
India · Delayed Price · Currency is INR 485.15
-1.55 (-0.32%)
At close: Oct 27, 2026
BOM:539177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 486.05 | 491.95 | 482.00 | 485.15 | 485.15 | -0.32% | 8,490 |
| Oct 26, 2026 | 496.00 | 496.00 | 476.55 | 486.70 | 486.70 | -1.89% | 11,880 |
| Oct 23, 2026 | 516.65 | 516.65 | 489.00 | 496.10 | 496.10 | -3.88% | 937,368 |
| Oct 22, 2026 | 515.00 | 518.90 | 509.60 | 516.10 | 516.10 | -1.07% | 8,668 |
| Oct 21, 2026 | 548.90 | 550.10 | 520.00 | 521.70 | 521.70 | -4.62% | 15,359 |
| Oct 19, 2026 | 569.50 | 569.50 | 543.95 | 546.95 | 546.95 | -4.31% | 8,318 |
| Oct 16, 2026 | 539.30 | 575.80 | 535.15 | 571.60 | 571.60 | 5.72% | 39,320 |
| Oct 15, 2026 | 548.95 | 551.35 | 539.25 | 540.65 | 540.65 | -1.66% | 7,679 |
| Oct 14, 2026 | 541.00 | 553.00 | 537.05 | 549.80 | 549.80 | 0.83% | 12,559 |
| Oct 13, 2026 | 557.40 | 557.40 | 536.45 | 545.25 | 545.25 | -1.04% | 9,390 |
| Oct 12, 2026 | 550.30 | 558.55 | 549.80 | 551.00 | 551.00 | 0.26% | 3,502 |
| Oct 9, 2026 | 550.90 | 555.00 | 547.85 | 549.55 | 549.55 | 0.03% | 5,359 |
| Oct 8, 2026 | 555.00 | 555.00 | 543.80 | 549.40 | 549.40 | -0.05% | 16,556 |
| Oct 7, 2026 | 550.15 | 555.30 | 545.40 | 549.70 | 549.70 | -0.03% | 3,135 |
| Oct 6, 2026 | 553.95 | 553.95 | 547.50 | 549.85 | 549.85 | -0.35% | 9,562 |
| Oct 5, 2026 | 537.05 | 553.00 | 537.05 | 551.80 | 551.80 | 2.31% | 17,678 |
| Oct 1, 2026 | 544.15 | 553.35 | 526.60 | 539.35 | 539.35 | -1.52% | 17,215 |
| Sep 30, 2026 | 546.40 | 557.20 | 542.95 | 547.70 | 547.70 | 1.36% | 7,886 |
| Sep 29, 2026 | 547.35 | 556.00 | 537.85 | 540.35 | 540.35 | -1.41% | 6,341 |
| Sep 28, 2026 | 559.35 | 559.35 | 542.00 | 548.10 | 548.10 | -2.02% | 6,811 |
| Sep 25, 2026 | 552.75 | 571.90 | 549.80 | 559.40 | 559.40 | 1.45% | 10,052 |
| Sep 24, 2026 | 562.00 | 562.00 | 548.65 | 551.40 | 551.40 | -1.92% | 22,516 |
| Sep 23, 2026 | 545.45 | 564.00 | 545.00 | 562.20 | 562.20 | 2.76% | 21,556 |
| Sep 22, 2026 | 560.20 | 563.65 | 543.60 | 547.10 | 547.10 | -2.20% | 14,372 |
| Sep 21, 2026 | 553.95 | 564.65 | 553.95 | 559.40 | 559.40 | -0.02% | 29,601 |
| Sep 18, 2026 | 528.85 | 562.60 | 528.85 | 559.50 | 559.50 | 6.15% | 25,474 |
| Sep 17, 2026 | 529.15 | 536.85 | 524.90 | 527.10 | 527.10 | -0.15% | 5,411 |
| Sep 16, 2026 | 531.85 | 534.20 | 517.70 | 527.90 | 527.90 | -0.38% | 15,428 |
| Sep 15, 2026 | 538.35 | 538.35 | 523.90 | 529.90 | 529.90 | -3.06% | 45,863 |
| Sep 11, 2026 | 508.80 | 557.60 | 503.05 | 546.65 | 546.65 | 6.69% | 369,351 |
| Sep 10, 2026 | 514.00 | 515.90 | 510.20 | 512.35 | 512.35 | -0.53% | 11,112 |
| Sep 9, 2026 | 525.05 | 525.05 | 512.50 | 515.10 | 515.10 | -2.07% | 8,717 |
| Sep 8, 2026 | 516.00 | 529.00 | 511.45 | 526.00 | 526.00 | 2.22% | 13,531 |
| Sep 7, 2026 | 516.45 | 517.90 | 509.05 | 514.60 | 514.60 | -0.80% | 22,642 |
| Sep 4, 2026 | 519.50 | 528.20 | 515.90 | 518.75 | 518.75 | -0.11% | 30,900 |
| Sep 3, 2026 | 514.95 | 522.35 | 508.70 | 519.30 | 519.30 | 1.78% | 36,663 |
| Sep 2, 2026 | 536.05 | 539.30 | 505.00 | 510.20 | 510.20 | -5.22% | 423,769 |
| Sep 1, 2026 | 567.85 | 567.95 | 536.70 | 538.30 | 538.30 | -4.11% | 401,120 |
| Aug 31, 2026 | 545.90 | 578.10 | 544.50 | 561.35 | 561.35 | 3.54% | 423,711 |
| Aug 28, 2026 | 552.95 | 558.95 | 532.00 | 542.15 | 542.15 | -2.15% | 329,927 |
| Aug 27, 2026 | 563.60 | 567.20 | 550.00 | 554.05 | 554.05 | -1.07% | 367,054 |
| Aug 26, 2026 | 572.15 | 573.15 | 557.25 | 560.05 | 560.05 | -1.01% | 363,444 |
| Aug 25, 2026 | 562.95 | 573.00 | 557.10 | 565.75 | 565.75 | 2.05% | 374,051 |
| Aug 24, 2026 | 551.90 | 562.05 | 551.30 | 554.40 | 554.40 | 0.29% | 17,206 |
| Aug 21, 2026 | 534.75 | 565.60 | 533.50 | 552.80 | 552.80 | 3.96% | 29,763 |
| Aug 20, 2026 | 550.55 | 551.90 | 527.80 | 531.75 | 531.75 | -3.29% | 60,115 |
| Aug 19, 2026 | 558.55 | 571.40 | 543.50 | 549.85 | 549.85 | -0.57% | 307,955 |
| Aug 18, 2026 | 551.60 | 561.20 | 549.95 | 553.00 | 553.00 | 0.27% | 418,084 |
| Aug 17, 2026 | 568.45 | 568.50 | 550.00 | 551.50 | 551.50 | -2.41% | 368,006 |
| Aug 14, 2026 | 582.20 | 582.25 | 562.70 | 565.10 | 565.10 | -2.42% | 15,001 |