Altius Telecom Infrastructure Trust (BOM:543225)
India · Delayed Price · Currency is INR 158.00
+3.00 (1.94%)
At close: Apr 2, 2026
BOM:543225 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | 1.94% | 900,000 |
| Apr 1, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -0.64% | 50,000 |
| Mar 30, 2026 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | -0.64% | 325,000 |
| Mar 25, 2026 | 157.00 | 157.00 | 155.00 | 157.00 | 157.00 | 0.64% | 275,000 |
| Mar 23, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | -0.64% | 75,000 |
| Mar 20, 2026 | 157.10 | 157.10 | 157.00 | 157.00 | 157.00 | 0.80% | 175,000 |
| Mar 17, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - | 10,375,000 |
| Mar 16, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - | 5,425,000 |
| Mar 13, 2026 | 157.60 | 158.00 | 155.75 | 155.75 | 155.75 | -1.42% | 8,400,000 |
| Mar 12, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.18% | 375,000 |
| Mar 11, 2026 | 157.00 | 158.00 | 156.90 | 157.72 | 157.72 | 0.13% | 1,150,000 |
| Mar 9, 2026 | 158.00 | 158.00 | 156.80 | 157.51 | 157.51 | -0.25% | 1,025,000 |
| Mar 6, 2026 | 157.00 | 157.90 | 156.70 | 157.90 | 157.90 | 1.65% | 275,000 |
| Mar 5, 2026 | 155.00 | 156.00 | 154.90 | 155.33 | 155.33 | 0.86% | 125,000 |
| Mar 4, 2026 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | -1.23% | 50,000 |
| Mar 2, 2026 | 155.50 | 156.00 | 155.50 | 155.92 | 155.92 | -2.55% | 150,000 |
| Feb 26, 2026 | 155.50 | 160.00 | 155.50 | 160.00 | 156.88 | 3.23% | 825,000 |
| Feb 24, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 151.98 | -6.06% | 125,000 |
| Feb 12, 2026 | 153.00 | 165.00 | 153.00 | 165.00 | 161.79 | 5.10% | 75,000 |
| Jan 28, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 153.94 | 4.67% | 25,000 |
| Jan 23, 2026 | 145.50 | 150.00 | 145.50 | 150.00 | 147.08 | - | 50,000 |
| Jan 7, 2026 | 150.50 | 150.50 | 150.00 | 150.00 | 147.08 | - | 75,000 |
| Jan 5, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 147.08 | -4.46% | 75,000 |
| Jan 2, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 153.94 | 2.61% | 25,000 |
| Dec 19, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 150.02 | -0.04% | 25,000 |
| Dec 9, 2025 | 152.00 | 153.50 | 152.00 | 153.06 | 150.08 | 0.70% | 850,000 |
| Dec 8, 2025 | 151.00 | 152.00 | 151.00 | 152.00 | 149.04 | -1.30% | 75,000 |
| Dec 1, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 151.00 | - | 25,000 |
| Nov 27, 2025 | 154.00 | 154.00 | 153.95 | 154.00 | 151.00 | - | 375,000 |
| Nov 21, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 146.85 | 1.32% | 25,000 |
| Nov 20, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 144.94 | - | 100,000 |
| Nov 19, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 144.94 | - | 175,000 |
| Nov 18, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 144.94 | 0.66% | 75,000 |
| Nov 17, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 143.99 | - | 25,000 |
| Nov 14, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 143.36 | -0.66% | 50,000 |
| Nov 12, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 144.31 | - | 75,000 |
| Nov 11, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 144.31 | - | 50,000 |
| Nov 10, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 144.31 | - | 50,000 |
| Nov 6, 2025 | 151.00 | 152.00 | 151.00 | 152.00 | 144.31 | 1.33% | 325,000 |
| Nov 3, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 142.41 | - | 350,000 |
| Oct 31, 2025 | 150.50 | 150.50 | 150.00 | 150.00 | 142.41 | -1.32% | 75,000 |
| Oct 30, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 144.31 | 2.01% | 25,000 |
| Oct 27, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 141.46 | - | 25,000 |
| Oct 23, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 141.46 | - | 25,000 |
| Oct 17, 2025 | 149.75 | 150.25 | 149.00 | 149.00 | 141.46 | 0.34% | 150,000 |
| Oct 14, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 140.99 | - | 100,000 |
| Oct 13, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 140.99 | - | 25,000 |
| Oct 10, 2025 | 148.00 | 148.50 | 148.00 | 148.50 | 140.99 | 0.34% | 100,000 |
| Oct 9, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 140.52 | - | 25,000 |