Aayush Art and Bullion Limited (BOM:540718)
India · Delayed Price · Currency is INR 1,170.80
+2.40 (0.21%)
At close: May 25, 2026
Aayush Art and Bullion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,168.00 | 1,174.50 | 1,163.80 | 1,167.95 | 1,167.95 | -0.24% | 88,875 |
| May 25, 2026 | 1,170.00 | 1,174.90 | 1,164.75 | 1,170.80 | 1,170.80 | 0.21% | 59,625 |
| May 22, 2026 | 1,171.00 | 1,174.90 | 1,155.50 | 1,168.40 | 1,168.40 | 0.69% | 85,000 |
| May 21, 2026 | 1,152.00 | 1,170.00 | 1,148.90 | 1,160.40 | 1,160.40 | 0.59% | 64,500 |
| May 20, 2026 | 1,149.00 | 1,157.00 | 1,142.60 | 1,153.65 | 1,153.65 | 0.12% | 69,625 |
| May 19, 2026 | 1,141.00 | 1,160.00 | 1,137.95 | 1,152.30 | 1,152.30 | 0.95% | 91,125 |
| May 18, 2026 | 1,150.00 | 1,160.00 | 1,134.05 | 1,141.50 | 1,141.50 | -0.42% | 62,625 |
| May 15, 2026 | 1,163.00 | 1,168.50 | 1,146.05 | 1,146.35 | 1,146.35 | -1.24% | 56,500 |
| May 14, 2026 | 1,180.00 | 1,199.50 | 1,157.10 | 1,160.80 | 1,160.80 | -2.09% | 86,000 |
| May 13, 2026 | 1,173.00 | 1,220.00 | 1,172.80 | 1,185.55 | 1,185.55 | 0.90% | 90,250 |
| May 12, 2026 | 1,171.90 | 1,179.95 | 1,167.35 | 1,174.95 | 1,174.95 | 0.02% | 83,875 |
| May 11, 2026 | 1,177.50 | 1,183.90 | 1,169.50 | 1,174.70 | 1,174.70 | -0.89% | 93,500 |
| May 8, 2026 | 1,184.00 | 1,189.20 | 1,177.05 | 1,185.30 | 1,185.30 | 0.03% | 89,625 |
| May 7, 2026 | 1,180.00 | 1,193.00 | 1,177.55 | 1,184.90 | 1,184.90 | -0.37% | 59,375 |
| May 6, 2026 | 1,180.00 | 1,200.00 | 1,176.10 | 1,189.25 | 1,189.25 | 0.84% | 80,125 |
| May 5, 2026 | 1,175.00 | 1,198.00 | 1,171.10 | 1,179.30 | 1,179.30 | 0.04% | 78,750 |
| May 4, 2026 | 1,161.50 | 1,199.00 | 1,161.50 | 1,178.85 | 1,178.85 | 0.96% | 89,750 |
| Apr 30, 2026 | 1,158.00 | 1,174.00 | 1,145.00 | 1,167.65 | 1,167.65 | 0.37% | 118,375 |
| Apr 29, 2026 | 1,165.00 | 1,168.70 | 1,160.85 | 1,163.30 | 1,163.30 | -0.59% | 97,375 |
| Apr 28, 2026 | 1,168.00 | 1,173.50 | 1,165.50 | 1,170.25 | 1,170.25 | -0.26% | 96,000 |
| Apr 27, 2026 | 1,158.00 | 1,190.00 | 1,156.90 | 1,173.25 | 1,173.25 | 0.96% | 84,250 |
| Apr 24, 2026 | 1,162.00 | 1,168.00 | 1,155.10 | 1,162.10 | 1,162.10 | 0.10% | 98,750 |
| Apr 23, 2026 | 1,147.50 | 1,169.00 | 1,147.30 | 1,160.95 | 1,160.95 | 0.72% | 104,250 |
| Apr 22, 2026 | 1,142.00 | 1,168.00 | 1,142.00 | 1,152.65 | 1,152.65 | 0.47% | 100,250 |
| Apr 21, 2026 | 1,140.00 | 1,160.00 | 1,140.00 | 1,147.25 | 1,147.25 | 0.14% | 83,250 |
| Apr 20, 2026 | 1,136.00 | 1,158.00 | 1,135.90 | 1,145.65 | 1,145.65 | 0.20% | 88,500 |
| Apr 17, 2026 | 1,140.40 | 1,149.00 | 1,139.75 | 1,143.35 | 1,143.35 | 0.10% | 103,250 |
| Apr 16, 2026 | 1,144.90 | 1,144.90 | 1,136.50 | 1,142.25 | 1,142.25 | 0.13% | 103,625 |
| Apr 15, 2026 | 1,131.00 | 1,150.00 | 1,131.00 | 1,140.80 | 1,140.80 | 0.58% | 86,000 |
| Apr 13, 2026 | 1,132.00 | 1,136.90 | 1,131.90 | 1,134.25 | 1,134.25 | -1.17% | 81,625 |
| Apr 10, 2026 | 1,132.10 | 1,167.50 | 1,130.00 | 1,147.70 | 1,147.70 | -0.16% | 118,375 |
| Apr 9, 2026 | 1,123.00 | 1,166.00 | 1,123.00 | 1,149.50 | 1,149.50 | 1.07% | 98,000 |
| Apr 8, 2026 | 1,121.00 | 1,145.00 | 1,120.90 | 1,137.30 | 1,137.30 | 1.06% | 69,125 |
| Apr 7, 2026 | 1,126.05 | 1,128.90 | 1,122.75 | 1,125.35 | 1,125.35 | -0.30% | 65,125 |
| Apr 6, 2026 | 1,126.00 | 1,138.00 | 1,124.00 | 1,128.75 | 1,128.75 | 0.08% | 70,750 |
| Apr 2, 2026 | 1,117.00 | 1,140.00 | 1,117.00 | 1,127.85 | 1,127.85 | -0.22% | 54,750 |
| Apr 1, 2026 | 1,135.00 | 1,140.00 | 1,120.10 | 1,130.35 | 1,130.35 | 0.52% | 27,125 |
| Mar 30, 2026 | 1,117.00 | 1,135.00 | 1,116.85 | 1,124.50 | 1,124.50 | -0.20% | 123,625 |
| Mar 27, 2026 | 1,117.00 | 1,161.00 | 1,112.70 | 1,126.75 | 1,126.75 | 1.04% | 85,375 |
| Mar 25, 2026 | 1,108.00 | 1,126.00 | 1,107.50 | 1,115.15 | 1,115.15 | 0.54% | 170,500 |
| Mar 24, 2026 | 1,105.00 | 1,117.00 | 1,104.50 | 1,109.15 | 1,109.15 | 0.53% | 104,625 |
| Mar 23, 2026 | 1,103.50 | 1,115.00 | 1,080.00 | 1,103.35 | 1,103.35 | -0.55% | 100,125 |
| Mar 20, 2026 | 1,107.00 | 1,111.70 | 1,105.50 | 1,109.45 | 1,109.45 | 0.58% | 101,250 |
| Mar 19, 2026 | 1,106.00 | 1,107.00 | 1,099.35 | 1,103.05 | 1,103.05 | -0.43% | 43,250 |
| Mar 18, 2026 | 1,105.10 | 1,111.00 | 1,104.50 | 1,107.80 | 1,107.80 | 0.05% | 83,375 |
| Mar 17, 2026 | 1,110.00 | 1,115.00 | 1,103.50 | 1,107.30 | 1,107.30 | -1.10% | 53,250 |
| Mar 16, 2026 | 1,117.50 | 1,170.00 | 1,107.60 | 1,119.65 | 1,119.65 | -0.46% | 66,000 |
| Mar 13, 2026 | 1,108.50 | 1,175.00 | 1,107.40 | 1,124.80 | 1,124.80 | 1.31% | 77,625 |
| Mar 12, 2026 | 1,109.00 | 1,114.00 | 1,105.15 | 1,110.25 | 1,110.25 | -0.02% | 78,125 |
| Mar 11, 2026 | 1,110.00 | 1,119.00 | 1,106.90 | 1,110.45 | 1,110.45 | -0.37% | 52,750 |