Altius Telecom Infrastructure Trust (BOM:543225)
India · Delayed Price · Currency is INR 170.00
-0.50 (-0.29%)
At close: Oct 28, 2026
BOM:543225 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 170.00 | 170.00 | 169.50 | 170.00 | 170.00 | -0.29% | 600,000 |
| Oct 27, 2026 | 170.00 | 170.50 | 170.00 | 170.50 | 170.50 | 0.29% | 1,575,000 |
| Oct 26, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 275,000 |
| Oct 23, 2026 | 170.00 | 170.00 | 169.50 | 170.00 | 170.00 | -0.58% | 275,000 |
| Oct 22, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% | 75,000 |
| Oct 21, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.86% | 100,000 |
| Oct 19, 2026 | 172.00 | 172.00 | 171.00 | 171.48 | 171.48 | -0.30% | 100,000 |
| Oct 16, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.29% | 75,000 |
| Oct 15, 2026 | 173.00 | 173.00 | 171.50 | 172.50 | 172.50 | -0.86% | 300,000 |
| Oct 14, 2026 | 174.50 | 174.50 | 174.00 | 174.00 | 174.00 | 0.58% | 200,000 |
| Oct 13, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.58% | 75,000 |
| Oct 12, 2026 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | -0.03% | 100,000 |
| Oct 9, 2026 | 173.00 | 173.00 | 172.05 | 172.05 | 172.05 | 0.03% | 125,000 |
| Oct 8, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.59% | 50,000 |
| Oct 7, 2026 | 172.00 | 173.05 | 172.00 | 173.02 | 173.02 | 0.59% | 600,000 |
| Oct 6, 2026 | 172.50 | 174.00 | 167.00 | 172.00 | 172.00 | -1.71% | 1,425,000 |
| Oct 5, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.23% | 50,000 |
| Sep 30, 2026 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 2.29% | 50,000 |
| Sep 29, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.02% | 25,000 |
| Sep 28, 2026 | 174.90 | 175.00 | 174.90 | 174.97 | 174.97 | -0.02% | 75,000 |
| Sep 24, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 25,000 |
| Sep 22, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.28% | 25,000 |
| Sep 16, 2026 | 170.50 | 175.50 | 170.40 | 175.50 | 175.50 | 2.93% | 325,000 |
| Sep 15, 2026 | 174.00 | 174.00 | 170.50 | 170.51 | 170.51 | -2.57% | 2,325,000 |
| Sep 9, 2026 | 174.25 | 175.00 | 174.10 | 175.00 | 175.00 | 1.76% | 200,000 |
| Sep 8, 2026 | 177.00 | 177.01 | 174.15 | 176.00 | 171.98 | -2.09% | 875,000 |
| Sep 7, 2026 | 179.00 | 180.00 | 179.00 | 179.75 | 175.64 | 0.98% | 275,000 |
| Sep 4, 2026 | 176.00 | 178.00 | 176.00 | 178.00 | 173.93 | -0.84% | 150,000 |
| Sep 3, 2026 | 173.90 | 179.50 | 173.90 | 179.50 | 175.40 | 4.36% | 475,000 |
| Sep 2, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 168.07 | 2.33% | 731,425,000 |
| Sep 1, 2026 | 173.00 | 173.00 | 165.10 | 168.09 | 164.25 | -3.95% | 275,000 |
| Aug 26, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 171.00 | -1.80% | 75,000 |
| Aug 25, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 174.13 | 3.01% | 25,000 |
| Aug 24, 2026 | 172.00 | 173.00 | 172.00 | 173.00 | 169.05 | - | 175,000 |
| Aug 20, 2026 | 171.01 | 173.00 | 171.01 | 173.00 | 169.05 | 0.58% | 175,000 |
| Aug 19, 2026 | 171.25 | 172.00 | 171.25 | 172.00 | 168.07 | - | 175,000 |
| Aug 18, 2026 | 171.80 | 172.00 | 171.31 | 172.00 | 168.07 | - | 300,000 |
| Aug 17, 2026 | 171.50 | 172.00 | 171.50 | 172.00 | 168.07 | 0.29% | 300,000 |
| Aug 14, 2026 | 171.50 | 171.50 | 171.25 | 171.50 | 167.58 | - | 175,000 |
| Aug 13, 2026 | 171.25 | 171.50 | 171.25 | 171.50 | 167.58 | - | 75,000 |
| Aug 12, 2026 | 172.50 | 172.50 | 171.50 | 171.50 | 167.58 | -0.58% | 325,000 |
| Aug 10, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 168.56 | 0.58% | 25,000 |
| Aug 7, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 167.58 | 0.29% | 50,000 |
| Aug 5, 2026 | 168.05 | 173.00 | 168.05 | 171.01 | 167.10 | 0.01% | 350,000 |
| Aug 4, 2026 | 171.00 | 171.50 | 171.00 | 171.00 | 167.09 | -0.58% | 550,000 |
| Aug 3, 2026 | 171.50 | 172.00 | 171.04 | 172.00 | 168.07 | 0.56% | 100,000 |
| Jul 30, 2026 | 171.05 | 171.05 | 171.05 | 171.05 | 167.14 | -0.55% | 100,000 |
| Jul 29, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 168.07 | 1.18% | 50,000 |
| Jul 28, 2026 | 170.40 | 170.40 | 170.00 | 170.00 | 166.12 | -0.58% | 50,000 |
| Jul 27, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 167.09 | - | 125,000 |