Altius Telecom Infrastructure Trust (BOM:543225)
India · Delayed Price · Currency is INR 170.00
0.00 (0.00%)
At close: Jun 5, 2026
BOM:543225 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 225,000 |
| Jun 2, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.42% | 100,000 |
| May 29, 2026 | 167.00 | 170.00 | 167.00 | 170.00 | 165.99 | - | 50,000 |
| May 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 165.99 | - | 300,000 |
| May 26, 2026 | 168.10 | 170.00 | 168.10 | 170.00 | 165.99 | - | 100,000 |
| May 25, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 165.99 | 1.49% | 225,000 |
| May 22, 2026 | 168.00 | 168.00 | 167.50 | 167.50 | 163.55 | 0.60% | 325,000 |
| May 21, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 162.57 | -0.89% | 25,000 |
| May 20, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 164.04 | - | 25,000 |
| May 18, 2026 | 166.00 | 168.00 | 166.00 | 168.00 | 164.04 | -0.59% | 75,000 |
| May 15, 2026 | 165.05 | 169.00 | 165.05 | 169.00 | 165.01 | - | 175,000 |
| May 12, 2026 | 168.00 | 169.00 | 167.00 | 169.00 | 165.01 | - | 125,000 |
| May 11, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 165.01 | - | 200,000 |
| May 8, 2026 | 166.75 | 169.00 | 166.75 | 169.00 | 165.01 | 1.81% | 50,000 |
| May 7, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 162.08 | 3.75% | 1,200,000 |
| May 5, 2026 | 160.20 | 160.20 | 160.00 | 160.00 | 156.22 | -0.68% | 125,000 |
| Apr 30, 2026 | 160.50 | 161.10 | 160.50 | 161.10 | 157.30 | -2.36% | 50,000 |
| Apr 29, 2026 | 163.00 | 165.00 | 163.00 | 165.00 | 161.11 | 3.13% | 125,000 |
| Apr 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 156.22 | -2.74% | 25,000 |
| Apr 22, 2026 | 164.00 | 164.50 | 163.75 | 164.50 | 160.62 | 0.46% | 100,000 |
| Apr 21, 2026 | 163.75 | 163.75 | 163.75 | 163.75 | 159.89 | 2.96% | 25,000 |
| Apr 16, 2026 | 159.00 | 159.05 | 159.00 | 159.05 | 155.30 | 0.66% | 100,000 |
| Apr 10, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 154.27 | 0.60% | 25,000 |
| Apr 9, 2026 | 157.50 | 157.50 | 157.05 | 157.05 | 153.34 | -0.60% | 225,000 |
| Apr 7, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 154.27 | 0.32% | 275,000 |
| Apr 6, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 153.78 | -0.32% | 25,000 |
| Apr 2, 2026 | 157.00 | 158.00 | 157.00 | 158.00 | 154.27 | 1.94% | 900,000 |
| Apr 1, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 151.34 | -0.64% | 50,000 |
| Mar 30, 2026 | 157.00 | 158.00 | 156.00 | 156.00 | 152.32 | -0.64% | 325,000 |
| Mar 25, 2026 | 157.00 | 157.00 | 155.00 | 157.00 | 153.30 | 0.64% | 275,000 |
| Mar 23, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 152.32 | -0.64% | 75,000 |
| Mar 20, 2026 | 157.10 | 157.10 | 157.00 | 157.00 | 153.30 | 0.80% | 175,000 |
| Mar 17, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 152.07 | - | 10,375,000 |
| Mar 16, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 152.07 | - | 5,425,000 |
| Mar 13, 2026 | 157.60 | 158.00 | 155.75 | 155.75 | 152.07 | -1.42% | 8,400,000 |
| Mar 12, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 154.27 | 0.18% | 375,000 |
| Mar 11, 2026 | 157.00 | 158.00 | 156.90 | 157.72 | 154.00 | 0.13% | 1,150,000 |
| Mar 9, 2026 | 158.00 | 158.00 | 156.80 | 157.51 | 153.79 | -0.25% | 1,025,000 |
| Mar 6, 2026 | 157.00 | 157.90 | 156.70 | 157.90 | 154.17 | 1.65% | 275,000 |
| Mar 5, 2026 | 155.00 | 156.00 | 154.90 | 155.33 | 151.66 | 0.86% | 125,000 |
| Mar 4, 2026 | 153.00 | 154.00 | 153.00 | 154.00 | 150.37 | -1.23% | 50,000 |
| Mar 2, 2026 | 155.50 | 156.00 | 155.50 | 155.92 | 152.24 | -0.61% | 150,000 |
| Feb 26, 2026 | 155.50 | 160.00 | 155.50 | 160.00 | 153.18 | 3.23% | 825,000 |
| Feb 24, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 148.39 | -6.06% | 125,000 |
| Feb 12, 2026 | 153.00 | 165.00 | 153.00 | 165.00 | 157.97 | 5.10% | 75,000 |
| Jan 28, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 150.31 | 4.67% | 25,000 |
| Jan 23, 2026 | 145.50 | 150.00 | 145.50 | 150.00 | 143.61 | - | 50,000 |
| Jan 7, 2026 | 150.50 | 150.50 | 150.00 | 150.00 | 143.61 | - | 75,000 |
| Jan 5, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 143.61 | -4.46% | 75,000 |
| Jan 2, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 150.31 | 2.61% | 25,000 |