Austere Systems Limited (BOM:544505)
India · Delayed Price · Currency is INR 40.01
0.00 (0.00%)
At close: Aug 3, 2026
Austere Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |