Austere Systems Limited (BOM:544505)
India · Delayed Price · Currency is INR 41.00
+1.00 (2.50%)
At close: Aug 25, 2026
Austere Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 2.30% | 16,000 |
| Aug 21, 2026 | 39.01 | 39.50 | 38.50 | 39.10 | 39.10 | -0.51% | 56,000 |
| Aug 20, 2026 | 39.48 | 39.48 | 39.30 | 39.30 | 39.30 | - | 8,000 |
| Aug 19, 2026 | 39.00 | 39.35 | 38.79 | 39.30 | 39.30 | 3.12% | 10,000 |
| Aug 18, 2026 | 39.01 | 39.25 | 38.11 | 38.11 | 38.11 | -4.73% | 20,000 |
| Aug 17, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -0.25% | 14,000 |
| Aug 14, 2026 | 41.00 | 41.00 | 40.00 | 40.10 | 40.10 | -4.52% | 10,000 |
| Aug 12, 2026 | 41.10 | 42.00 | 41.10 | 42.00 | 42.00 | - | 4,000 |
| Aug 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.87% | 2,000 |
| Aug 7, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.05% | 2,000 |
| Aug 6, 2026 | 42.40 | 46.00 | 42.40 | 44.13 | 44.13 | 10.33% | 28,000 |
| Aug 5, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -0.02% | 12,000 |
| Aug 3, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - | 4,000 |
| Jul 31, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -4.74% | 2,000 |
| Jul 30, 2026 | 42.01 | 42.01 | 42.00 | 42.00 | 42.00 | - | 4,000 |
| Jul 29, 2026 | 40.10 | 42.00 | 40.10 | 42.00 | 42.00 | 1.20% | 6,000 |
| Jul 28, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 4,000 |
| Jul 27, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.73% | 2,000 |
| Jul 24, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | 2,000 |
| Jul 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.20% | 4,000 |
| Jul 22, 2026 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | -1.19% | 4,000 |
| Jul 21, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.60% | 4,000 |
| Jul 20, 2026 | 42.00 | 42.00 | 41.58 | 41.75 | 41.75 | -0.57% | 6,000 |
| Jul 17, 2026 | 42.10 | 42.10 | 41.99 | 41.99 | 41.99 | -3.11% | 6,000 |
| Jul 16, 2026 | 42.50 | 43.34 | 42.00 | 43.34 | 43.34 | 5.68% | 14,000 |
| Jul 14, 2026 | 42.11 | 42.21 | 41.01 | 41.01 | 41.01 | -5.24% | 14,000 |
| Jul 9, 2026 | 43.00 | 43.50 | 43.00 | 43.28 | 43.28 | 0.65% | 6,000 |
| Jul 3, 2026 | 49.99 | 49.99 | 43.00 | 43.00 | 43.00 | -1.15% | 12,000 |
| Jul 1, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 2,000 |
| Jun 30, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 2,000 |
| Jun 29, 2026 | 46.00 | 46.10 | 43.50 | 43.50 | 43.50 | 3.20% | 10,000 |
| Jun 25, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -4.20% | 4,000 |
| Jun 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.27% | 2,000 |
| 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 |