Authum Investment & Infrastructure Limited (BOM:539177)
India · Delayed Price · Currency is INR 502.55
+7.05 (1.42%)
At close: May 11, 2026
BOM:539177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 493.20 | 514.50 | 480.40 | 502.55 | 502.55 | 1.42% | 63,131 |
| May 8, 2026 | 481.60 | 504.65 | 481.60 | 495.50 | 495.50 | 1.09% | 43,682 |
| May 7, 2026 | 478.65 | 494.00 | 478.65 | 490.15 | 490.15 | 3.41% | 23,092 |
| May 6, 2026 | 452.90 | 476.00 | 452.90 | 474.00 | 474.00 | 4.69% | 17,379 |
| May 5, 2026 | 460.25 | 465.00 | 449.00 | 452.75 | 452.75 | -2.44% | 28,758 |
| May 4, 2026 | 470.70 | 477.00 | 460.30 | 464.05 | 464.05 | -1.72% | 49,539 |
| Apr 30, 2026 | 481.00 | 483.00 | 469.40 | 472.15 | 472.15 | -3.21% | 33,159 |
| Apr 29, 2026 | 495.05 | 500.95 | 484.95 | 487.80 | 487.80 | -0.17% | 24,321 |
| Apr 28, 2026 | 492.35 | 521.55 | 487.00 | 488.65 | 488.65 | 0.19% | 54,934 |
| Apr 27, 2026 | 490.15 | 494.00 | 484.80 | 487.70 | 487.70 | -0.05% | 21,432 |
| Apr 24, 2026 | 501.00 | 509.90 | 482.20 | 487.95 | 487.95 | -2.60% | 23,022 |
| Apr 23, 2026 | 486.45 | 505.00 | 482.75 | 500.95 | 500.95 | 3.37% | 28,472 |
| Apr 22, 2026 | 470.60 | 494.90 | 463.20 | 484.60 | 484.60 | 2.85% | 68,987 |
| Apr 21, 2026 | 461.35 | 480.00 | 461.35 | 471.15 | 471.15 | 0.81% | 28,651 |
| Apr 20, 2026 | 461.05 | 477.00 | 458.05 | 467.35 | 467.35 | 1.69% | 24,833 |
| Apr 17, 2026 | 451.25 | 464.00 | 447.80 | 459.60 | 459.60 | 2.52% | 46,919 |
| Apr 16, 2026 | 451.35 | 455.95 | 442.65 | 448.30 | 448.30 | 0.63% | 46,458 |
| Apr 15, 2026 | 430.05 | 448.70 | 430.05 | 445.50 | 445.50 | 3.86% | 44,053 |
| Apr 13, 2026 | 426.65 | 430.15 | 421.05 | 428.95 | 428.95 | -2.73% | 12,418 |
| Apr 10, 2026 | 439.40 | 445.00 | 432.40 | 441.00 | 441.00 | 2.57% | 13,241 |
| Apr 9, 2026 | 444.50 | 446.00 | 428.05 | 429.95 | 429.95 | -2.49% | 18,551 |
| Apr 8, 2026 | 430.45 | 444.10 | 425.00 | 440.95 | 440.95 | 7.05% | 26,506 |
| Apr 7, 2026 | 419.00 | 421.25 | 410.45 | 411.90 | 411.90 | -2.99% | 34,356 |
| Apr 6, 2026 | 419.10 | 426.20 | 412.95 | 424.60 | 424.60 | 1.13% | 31,366 |
| Apr 2, 2026 | 428.05 | 428.05 | 409.05 | 419.85 | 419.85 | -2.91% | 57,564 |
| Apr 1, 2026 | 449.55 | 449.55 | 429.10 | 432.45 | 432.45 | 0.49% | 56,723 |
| Mar 30, 2026 | 456.10 | 473.45 | 425.20 | 430.35 | 430.35 | -11.60% | 155,571 |
| Mar 27, 2026 | 523.45 | 523.45 | 470.10 | 486.80 | 486.80 | -7.51% | 178,742 |
| Mar 25, 2026 | 488.30 | 527.85 | 488.30 | 526.35 | 526.35 | 6.71% | 22,863 |
| Mar 24, 2026 | 497.65 | 498.90 | 477.95 | 493.25 | 493.25 | 2.99% | 19,727 |
| Mar 23, 2026 | 486.00 | 508.05 | 471.20 | 478.95 | 478.95 | -2.65% | 36,065 |
| Mar 20, 2026 | 482.05 | 499.10 | 473.90 | 492.00 | 492.00 | 2.34% | 35,590 |
| Mar 19, 2026 | 469.95 | 489.85 | 467.95 | 480.75 | 480.75 | -0.80% | 16,872 |
| Mar 18, 2026 | 478.00 | 496.30 | 475.00 | 484.65 | 484.65 | 1.37% | 39,279 |
| Mar 17, 2026 | 484.75 | 485.00 | 462.95 | 478.10 | 478.10 | 2.87% | 74,602 |
| Mar 16, 2026 | 462.85 | 469.00 | 437.70 | 464.75 | 464.75 | -2.74% | 87,066 |
| Mar 13, 2026 | 441.60 | 488.50 | 441.60 | 477.85 | 477.85 | 6.40% | 189,991 |
| Mar 12, 2026 | 445.95 | 451.80 | 433.95 | 449.10 | 449.10 | -0.84% | 21,323 |
| Mar 11, 2026 | 487.90 | 487.90 | 447.00 | 452.90 | 452.90 | -6.53% | 139,608 |
| Mar 10, 2026 | 420.95 | 484.55 | 412.15 | 484.55 | 484.55 | 20.00% | 269,919 |
| Mar 9, 2026 | 424.65 | 425.00 | 400.00 | 403.80 | 403.80 | -6.56% | 37,736 |
| Mar 6, 2026 | 444.75 | 448.85 | 430.65 | 432.15 | 432.15 | -0.94% | 9,662 |
| Mar 5, 2026 | 430.50 | 449.30 | 426.00 | 436.25 | 436.25 | 1.57% | 21,219 |
| Mar 4, 2026 | 435.05 | 453.00 | 426.00 | 429.50 | 429.50 | -5.38% | 17,451 |
| Mar 2, 2026 | 473.05 | 480.95 | 449.85 | 453.90 | 453.90 | -5.78% | 22,488 |
| Feb 27, 2026 | 489.00 | 489.00 | 481.00 | 481.75 | 481.75 | -1.67% | 12,334 |
| Feb 26, 2026 | 491.00 | 493.00 | 486.50 | 489.95 | 489.95 | -0.63% | 15,445 |
| Feb 25, 2026 | 495.00 | 499.30 | 490.00 | 493.05 | 493.05 | -0.80% | 13,019 |
| Feb 24, 2026 | 494.00 | 502.90 | 493.20 | 497.05 | 497.05 | -0.91% | 14,812 |
| Feb 23, 2026 | 506.20 | 506.65 | 499.00 | 501.60 | 501.60 | -0.85% | 4,758 |