Austere Systems Limited (BOM:544505)
India · Delayed Price · Currency is INR 43.88
-1.13 (-2.51%)
At close: Jun 23, 2026
Austere Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 46.00 | 46.00 | 42.51 | 43.88 | 43.88 | -2.51% | 10,000 |
| Jun 18, 2026 | 45.10 | 45.25 | 45.00 | 45.01 | 45.01 | -7.60% | 12,000 |
| Jun 17, 2026 | 45.72 | 48.71 | 45.71 | 48.71 | 48.71 | -0.08% | 10,000 |
| Jun 15, 2026 | 48.00 | 48.75 | 44.00 | 48.75 | 48.75 | -1.02% | 6,000 |
| Jun 12, 2026 | 45.00 | 49.25 | 45.00 | 49.25 | 49.25 | 9.44% | 8,000 |
| Jun 11, 2026 | 47.00 | 47.00 | 41.40 | 45.00 | 45.00 | -4.26% | 8,000 |
| Jun 10, 2026 | 47.05 | 47.05 | 47.00 | 47.00 | 47.00 | - | 6,000 |
| Jun 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 4,000 |
| Jun 8, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -6.00% | 2,000 |
| Jun 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 2,000 |
| Jun 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,000 |
| May 29, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 4,000 |
| May 27, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 50.00 | - | 8,000 |
| May 25, 2026 | 47.60 | 50.00 | 47.60 | 50.00 | 50.00 | 1.11% | 4,000 |
| May 21, 2026 | 49.00 | 49.50 | 46.05 | 49.45 | 49.45 | 7.50% | 10,000 |
| May 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.17% | 2,000 |
| May 19, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 4,000 |
| May 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 6,000 |
| May 15, 2026 | 42.50 | 47.00 | 42.50 | 47.00 | 47.00 | 3.30% | 10,000 |
| May 14, 2026 | 47.00 | 47.85 | 45.00 | 45.50 | 45.50 | -3.19% | 12,000 |
| May 13, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 3.23% | 4,000 |
| May 12, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - | 2,000 |
| May 11, 2026 | 47.00 | 47.00 | 45.10 | 45.53 | 45.53 | -3.13% | 10,000 |
| May 6, 2026 | 47.50 | 47.50 | 47.00 | 47.00 | 47.00 | -2.12% | 12,000 |
| May 5, 2026 | 49.40 | 49.40 | 48.00 | 48.02 | 48.02 | -5.84% | 16,000 |
| Apr 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 2,000 |
| Apr 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.46% | 2,000 |
| Apr 27, 2026 | 52.00 | 52.00 | 51.25 | 51.25 | 51.25 | 6.73% | 6,000 |
| Apr 24, 2026 | 50.00 | 50.00 | 48.02 | 48.02 | 48.02 | -2.00% | 4,000 |
| Apr 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -5.31% | 2,000 |
| Apr 22, 2026 | 46.50 | 51.75 | 46.50 | 51.75 | 51.75 | -1.43% | 6,000 |
| Apr 21, 2026 | 50.00 | 52.50 | 50.00 | 52.50 | 52.50 | 1.94% | 12,000 |
| Apr 20, 2026 | 50.68 | 51.50 | 50.68 | 51.50 | 51.50 | 3.52% | 8,000 |
| Apr 17, 2026 | 47.00 | 50.00 | 47.00 | 49.75 | 49.75 | 3.65% | 12,000 |
| Apr 16, 2026 | 49.50 | 49.50 | 47.00 | 48.00 | 48.00 | -3.03% | 12,000 |
| Apr 15, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 2,000 |
| Apr 13, 2026 | 48.50 | 49.50 | 48.50 | 49.50 | 49.50 | - | 4,000 |
| Apr 9, 2026 | 48.45 | 49.50 | 48.45 | 49.50 | 49.50 | 2.70% | 16,000 |
| Apr 8, 2026 | 44.20 | 49.10 | 44.20 | 48.20 | 48.20 | 9.55% | 36,000 |
| Apr 7, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2,000 |
| Apr 6, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 2.33% | 6,000 |
| Apr 2, 2026 | 43.00 | 43.00 | 42.50 | 43.00 | 43.00 | 1.18% | 6,000 |
| Apr 1, 2026 | 43.80 | 46.00 | 42.50 | 42.50 | 42.50 | -1.82% | 16,000 |
| Mar 30, 2026 | 48.50 | 48.50 | 41.00 | 43.29 | 43.29 | -2.46% | 48,000 |
| Mar 27, 2026 | 43.90 | 47.00 | 41.50 | 44.38 | 44.38 | -6.07% | 32,000 |
| Mar 25, 2026 | 47.85 | 47.85 | 47.25 | 47.25 | 47.25 | 2.72% | 8,000 |
| Mar 24, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 8,000 |
| Mar 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,000 |
| Mar 20, 2026 | 48.00 | 49.05 | 48.00 | 48.00 | 48.00 | 0.52% | 20,000 |
| Mar 19, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 5.85% | 2,000 |