Authum Investment & Infrastructure Limited (BOM:539177)
India · Delayed Price · Currency is INR 539.35
-8.35 (-1.52%)
At close: Oct 1, 2026
BOM:539177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 550.45 | 581.00 | 550.45 | 579.10 | 579.10 | 4.26% | 33,938 |
| Aug 12, 2026 | 566.90 | 566.90 | 547.85 | 555.45 | 555.45 | -2.85% | 20,675 |
| Aug 11, 2026 | 593.30 | 593.30 | 566.00 | 571.75 | 571.75 | -2.47% | 29,023 |
| Aug 10, 2026 | 601.95 | 601.95 | 583.10 | 586.25 | 586.25 | -1.69% | 15,618 |
| Aug 7, 2026 | 596.25 | 605.00 | 589.00 | 596.30 | 596.30 | 0.01% | 280,217 |
| Aug 6, 2026 | 575.00 | 607.15 | 569.00 | 596.25 | 596.25 | 4.61% | 748,366 |
| Aug 5, 2026 | 564.50 | 572.95 | 554.00 | 569.95 | 569.95 | 2.07% | 20,387 |
| Aug 4, 2026 | 545.00 | 565.00 | 544.60 | 558.40 | 558.40 | 1.77% | 419,174 |
| Aug 3, 2026 | 550.15 | 553.15 | 542.35 | 548.70 | 548.70 | 1.80% | 9,362 |
| Jul 31, 2026 | 544.65 | 559.75 | 536.05 | 539.00 | 539.00 | -1.39% | 19,515 |
| Jul 30, 2026 | 545.10 | 551.85 | 540.10 | 546.60 | 546.60 | -0.73% | 12,449 |
| Jul 29, 2026 | 557.05 | 561.00 | 546.90 | 550.60 | 550.60 | -1.43% | 27,041 |
| Jul 28, 2026 | 551.65 | 573.60 | 545.10 | 558.60 | 558.60 | 1.26% | 18,982 |
| Jul 27, 2026 | 539.80 | 554.50 | 538.20 | 551.65 | 551.65 | 3.91% | 13,047 |
| Jul 24, 2026 | 538.95 | 539.00 | 525.45 | 530.90 | 530.90 | -1.99% | 17,580 |
| Jul 23, 2026 | 543.20 | 548.05 | 529.15 | 541.70 | 541.70 | -0.27% | 35,486 |