Austere Systems Limited (BOM:544505)
India · Delayed Price · Currency is INR 40.00
0.00 (0.00%)
At close: Oct 1, 2026
Austere Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -6.98% | 6,000 |
| Sep 30, 2026 | 40.00 | 43.50 | 40.00 | 43.00 | 43.00 | 2.80% | 8,000 |
| Sep 29, 2026 | 41.70 | 41.95 | 41.70 | 41.83 | 41.83 | -0.36% | 10,000 |
| Sep 28, 2026 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 9.87% | 2,000 |
| Sep 25, 2026 | 40.00 | 42.00 | 37.44 | 38.21 | 38.21 | 3.27% | 38,000 |
| Sep 24, 2026 | 37.00 | 37.00 | 36.10 | 37.00 | 37.00 | -1.18% | 20,000 |
| Sep 23, 2026 | 38.91 | 38.91 | 36.00 | 37.44 | 37.44 | 9.47% | 14,000 |
| Sep 22, 2026 | 37.06 | 37.06 | 34.05 | 35.00 | 34.20 | -5.56% | 30,000 |
| Sep 21, 2026 | 38.00 | 38.00 | 37.05 | 37.06 | 36.21 | 0.16% | 14,000 |
| Sep 18, 2026 | 39.50 | 41.65 | 36.50 | 37.00 | 36.15 | -5.13% | 46,000 |
| Sep 16, 2026 | 39.72 | 39.72 | 39.00 | 39.00 | 38.11 | -1.81% | 4,000 |
| Sep 15, 2026 | 38.40 | 41.00 | 37.05 | 39.72 | 38.81 | -1.93% | 52,000 |
| Sep 11, 2026 | 40.00 | 40.50 | 40.00 | 40.50 | 39.57 | -3.11% | 12,000 |
| Sep 10, 2026 | 41.50 | 42.00 | 41.00 | 41.80 | 40.84 | 0.72% | 10,000 |
| Sep 9, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 40.55 | -0.48% | 8,000 |
| Sep 7, 2026 | 42.00 | 42.40 | 41.00 | 41.70 | 40.75 | 1.46% | 20,000 |
| Sep 3, 2026 | 42.00 | 42.00 | 41.10 | 41.10 | 40.16 | -0.24% | 4,000 |
| Sep 2, 2026 | 41.50 | 41.90 | 41.20 | 41.20 | 40.26 | 0.37% | 10,000 |
| Sep 1, 2026 | 41.00 | 41.05 | 41.00 | 41.05 | 40.11 | 0.20% | 4,000 |
| Aug 31, 2026 | 41.25 | 41.25 | 40.96 | 40.97 | 40.03 | -1.99% | 8,000 |
| Aug 27, 2026 | 41.90 | 41.90 | 41.80 | 41.80 | 40.84 | 0.72% | 10,000 |
| Aug 26, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 40.55 | 1.22% | 10,000 |
| Aug 25, 2026 | 41.00 | 41.50 | 40.00 | 41.00 | 40.06 | 2.50% | 22,000 |
| Aug 24, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 39.09 | 2.30% | 16,000 |
| Aug 21, 2026 | 39.01 | 39.50 | 38.50 | 39.10 | 38.21 | -0.51% | 56,000 |
| Aug 20, 2026 | 39.48 | 39.48 | 39.30 | 39.30 | 38.40 | - | 8,000 |
| Aug 19, 2026 | 39.00 | 39.35 | 38.79 | 39.30 | 38.40 | 3.12% | 10,000 |
| Aug 18, 2026 | 39.01 | 39.25 | 38.11 | 38.11 | 37.24 | -4.73% | 20,000 |
| Aug 17, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 39.09 | -0.25% | 14,000 |
| Aug 14, 2026 | 41.00 | 41.00 | 40.00 | 40.10 | 39.18 | -4.52% | 10,000 |
| Aug 12, 2026 | 41.10 | 42.00 | 41.10 | 42.00 | 41.04 | - | 4,000 |
| Aug 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.04 | -4.87% | 2,000 |
| Aug 7, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 43.14 | 0.05% | 2,000 |
| Aug 6, 2026 | 42.40 | 46.00 | 42.40 | 44.13 | 43.12 | 10.33% | 28,000 |
| Aug 5, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 39.09 | -0.02% | 12,000 |
| Aug 3, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 39.10 | - | 4,000 |
| Jul 31, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 39.10 | -4.74% | 2,000 |
| Jul 30, 2026 | 42.01 | 42.01 | 42.00 | 42.00 | 41.04 | - | 4,000 |
| Jul 29, 2026 | 40.10 | 42.00 | 40.10 | 42.00 | 41.04 | 1.20% | 6,000 |
| Jul 28, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 40.55 | - | 4,000 |
| Jul 27, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 40.55 | 0.73% | 2,000 |
| Jul 24, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.26 | 0.49% | 2,000 |
| Jul 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.06 | -1.20% | 4,000 |
| Jul 22, 2026 | 42.00 | 42.00 | 41.50 | 41.50 | 40.55 | -1.19% | 4,000 |
| Jul 21, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.04 | 0.60% | 4,000 |
| Jul 20, 2026 | 42.00 | 42.00 | 41.58 | 41.75 | 40.80 | -0.57% | 6,000 |
| Jul 17, 2026 | 42.10 | 42.10 | 41.99 | 41.99 | 41.03 | -3.11% | 6,000 |
| Jul 16, 2026 | 42.50 | 43.34 | 42.00 | 43.34 | 42.35 | 5.68% | 14,000 |
| Jul 14, 2026 | 42.11 | 42.21 | 41.01 | 41.01 | 40.07 | -5.24% | 14,000 |
| Jul 9, 2026 | 43.00 | 43.50 | 43.00 | 43.28 | 42.29 | 0.65% | 6,000 |