Austere Systems Limited (BOM:544505)
India · Delayed Price · Currency is INR 47.00
+1.00 (2.17%)
At close: Jan 21, 2026
Austere Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 51.00 | 51.15 | 51.00 | 51.10 | 51.10 | 2.20% | 14,000 |
| Jan 22, 2026 | 48.10 | 52.50 | 48.10 | 50.00 | 50.00 | 6.38% | 44,000 |
| Jan 21, 2026 | 47.50 | 48.10 | 46.10 | 47.00 | 47.00 | 2.17% | 62,000 |
| Jan 20, 2026 | 48.10 | 48.10 | 46.00 | 46.00 | 46.00 | -4.37% | 26,000 |
| Jan 19, 2026 | 43.80 | 48.10 | 43.80 | 48.10 | 48.10 | 2.34% | 26,000 |
| Jan 14, 2026 | 43.90 | 47.14 | 43.90 | 47.00 | 47.00 | 4.61% | 18,000 |
| Jan 13, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - | 2,000 |
| Jan 12, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - | 4,000 |
| Jan 9, 2026 | 48.00 | 50.00 | 44.80 | 44.93 | 44.93 | -4.40% | 70,000 |
| Jan 8, 2026 | 49.50 | 49.50 | 47.00 | 47.00 | 47.00 | -3.49% | 22,000 |
| Jan 7, 2026 | 48.00 | 50.50 | 47.99 | 48.70 | 48.70 | 7.03% | 210,000 |
| Jan 6, 2026 | 45.50 | 45.54 | 44.90 | 45.50 | 45.50 | - | 18,000 |
| Jan 5, 2026 | 48.30 | 48.60 | 45.30 | 45.50 | 45.50 | -5.80% | 22,000 |
| Jan 2, 2026 | 49.15 | 49.15 | 48.00 | 48.30 | 48.30 | -2.23% | 30,000 |
| Jan 1, 2026 | 49.35 | 49.40 | 49.35 | 49.40 | 49.40 | 0.82% | 4,000 |
| Dec 31, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.60% | 28,000 |
| Dec 29, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - | 4,000 |
| Dec 26, 2025 | 51.00 | 51.50 | 50.31 | 50.31 | 50.31 | -2.78% | 30,000 |
| Dec 23, 2025 | 50.25 | 51.75 | 50.25 | 51.75 | 51.75 | 2.99% | 52,000 |
| Dec 22, 2025 | 51.00 | 51.00 | 50.25 | 50.25 | 50.25 | 1.49% | 6,000 |
| Dec 19, 2025 | 50.99 | 50.99 | 49.51 | 49.51 | 49.51 | -2.15% | 16,000 |
| Dec 18, 2025 | 50.45 | 52.00 | 50.00 | 50.60 | 50.60 | -2.13% | 22,000 |
| Dec 17, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.10% | 2,000 |
| Dec 16, 2025 | 51.00 | 51.75 | 51.00 | 51.75 | 51.75 | 2.07% | 4,000 |
| Dec 15, 2025 | 52.00 | 52.00 | 50.70 | 50.70 | 50.70 | -1.55% | 4,000 |
| Dec 10, 2025 | 52.00 | 52.00 | 51.30 | 51.50 | 51.50 | -0.96% | 10,000 |
| Dec 9, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 0.39% | 10,000 |
| Dec 8, 2025 | 52.60 | 52.60 | 51.80 | 51.80 | 51.80 | -1.52% | 10,000 |
| Dec 5, 2025 | 53.28 | 53.28 | 52.60 | 52.60 | 52.60 | -1.26% | 14,000 |
| Dec 4, 2025 | 53.01 | 53.53 | 53.00 | 53.27 | 53.27 | 0.13% | 10,000 |
| Dec 3, 2025 | 52.50 | 53.60 | 52.50 | 53.20 | 53.20 | -3.71% | 16,000 |
| Dec 2, 2025 | 54.20 | 55.25 | 54.20 | 55.25 | 55.25 | 1.92% | 6,000 |
| Dec 1, 2025 | 53.50 | 54.21 | 53.50 | 54.21 | 54.21 | -2.32% | 6,000 |
| Nov 27, 2025 | 54.61 | 55.50 | 54.61 | 55.50 | 55.50 | 1.50% | 6,000 |
| Nov 26, 2025 | 54.15 | 55.00 | 54.15 | 54.68 | 54.68 | -0.40% | 6,000 |
| Nov 25, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 2,000 |
| Nov 24, 2025 | 55.10 | 55.10 | 54.90 | 54.90 | 54.90 | -1.96% | 12,000 |
| Nov 21, 2025 | 57.50 | 58.40 | 56.00 | 56.00 | 56.00 | -2.90% | 10,000 |
| Nov 20, 2025 | 52.00 | 58.85 | 52.00 | 57.67 | 57.67 | 2.98% | 22,000 |
| Nov 19, 2025 | 55.01 | 56.00 | 55.00 | 56.00 | 56.00 | 0.54% | 6,000 |
| Nov 18, 2025 | 57.05 | 57.40 | 55.70 | 55.70 | 55.70 | -5.83% | 8,000 |
| Nov 17, 2025 | 57.00 | 59.16 | 57.00 | 59.15 | 59.15 | 5.25% | 22,000 |
| Nov 14, 2025 | 54.00 | 56.20 | 53.50 | 56.20 | 56.20 | 0.12% | 10,000 |
| Nov 13, 2025 | 55.95 | 56.40 | 55.95 | 56.13 | 56.13 | -0.65% | 20,000 |
| Nov 12, 2025 | 54.89 | 57.95 | 54.89 | 56.50 | 56.50 | 5.02% | 82,000 |
| Nov 11, 2025 | 54.75 | 54.75 | 53.80 | 53.80 | 53.80 | 0.56% | 12,000 |
| Nov 10, 2025 | 54.00 | 54.00 | 52.25 | 53.50 | 53.50 | -2.53% | 6,000 |
| Nov 7, 2025 | 54.00 | 54.89 | 54.00 | 54.89 | 54.89 | 0.26% | 6,000 |
| Nov 6, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 1.20% | 2,000 |
| Nov 4, 2025 | 55.24 | 55.24 | 54.00 | 54.10 | 54.10 | -2.24% | 8,000 |