Authum Investment & Infrastructure Limited (BOM:539177)
India · Delayed Price · Currency is INR 552.80
+21.05 (3.96%)
At close: Aug 21, 2026
BOM:539177 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 564.95 | 576.95 | 539.65 | 543.15 | 543.15 | -3.18% | 128,382 |
| Jul 21, 2026 | 561.00 | 574.40 | 543.90 | 561.00 | 561.00 | 1.76% | 53,683 |
| Jul 20, 2026 | 577.00 | 577.00 | 547.60 | 551.30 | 551.30 | -3.50% | 51,872 |
| Jul 17, 2026 | 520.20 | 584.50 | 511.65 | 571.30 | 571.30 | 9.78% | 202,285 |
| Jul 16, 2026 | 508.20 | 527.40 | 499.45 | 520.40 | 520.40 | 3.62% | 29,193 |
| Jul 15, 2026 | 507.45 | 513.95 | 500.05 | 502.20 | 502.20 | -1.89% | 14,792 |
| Jul 14, 2026 | 518.85 | 518.85 | 505.00 | 511.85 | 511.85 | -1.51% | 4,769 |
| Jul 13, 2026 | 515.85 | 522.20 | 507.70 | 519.70 | 519.70 | 1.16% | 4,505 |
| Jul 10, 2026 | 515.80 | 515.95 | 509.90 | 513.75 | 513.75 | 1.41% | 1,825 |
| Jul 9, 2026 | 499.30 | 515.00 | 499.30 | 506.60 | 506.60 | 1.00% | 11,218 |
| Jul 8, 2026 | 510.25 | 515.45 | 498.85 | 501.60 | 501.60 | -3.19% | 17,091 |
| Jul 7, 2026 | 519.35 | 524.05 | 513.95 | 518.15 | 518.15 | -0.77% | 9,742 |
| Jul 6, 2026 | 520.05 | 525.00 | 520.05 | 522.15 | 522.15 | -0.51% | 13,984 |
| Jul 3, 2026 | 529.20 | 533.45 | 521.95 | 524.85 | 524.85 | 0.25% | 19,031 |
| Jul 2, 2026 | 514.30 | 529.00 | 509.95 | 523.55 | 523.55 | 1.95% | 23,686 |
| Jul 1, 2026 | 522.80 | 530.10 | 510.25 | 513.55 | 513.55 | -2.03% | 8,277 |
| Jun 30, 2026 | 516.80 | 529.25 | 516.80 | 524.20 | 524.20 | 1.44% | 8,633 |
| Jun 29, 2026 | 505.60 | 530.30 | 505.60 | 516.75 | 516.75 | -0.36% | 20,944 |
| Jun 25, 2026 | 533.60 | 534.75 | 515.05 | 518.60 | 518.60 | -2.80% | 16,374 |
| Jun 24, 2026 | 540.00 | 549.75 | 527.35 | 533.55 | 533.55 | -0.99% | 11,429 |
| Jun 23, 2026 | 550.35 | 556.15 | 536.65 | 538.90 | 538.90 | -2.25% | 26,082 |
| Jun 22, 2026 | 542.00 | 559.90 | 535.40 | 551.30 | 551.30 | 1.34% | 63,076 |
| Jun 19, 2026 | 550.95 | 550.95 | 530.80 | 544.00 | 544.00 | -1.27% | 36,557 |
| Jun 18, 2026 | 550.80 | 558.00 | 547.00 | 551.00 | 551.00 | 0.42% | 22,012 |
| Jun 17, 2026 | 557.95 | 561.00 | 545.20 | 548.70 | 548.70 | -0.65% | 48,107 |
| Jun 16, 2026 | 558.00 | 564.00 | 547.85 | 552.30 | 552.30 | -1.36% | 73,936 |
| Jun 15, 2026 | 530.05 | 581.65 | 530.05 | 559.90 | 559.90 | 5.96% | 319,933 |
| Jun 12, 2026 | 469.00 | 547.40 | 468.90 | 528.40 | 528.40 | 15.03% | 501,525 |