Aureate Tradde Limited (BOM:544772)
India · Delayed Price · Currency is INR 49.55
-0.27 (-0.54%)
At close: Oct 1, 2026
Aureate Tradde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 50.06 | 51.00 | 48.00 | 49.55 | 49.55 | -0.54% | 76,000 |
| Sep 30, 2026 | 49.80 | 49.87 | 49.79 | 49.82 | 49.82 | 4.88% | 16,000 |
| Sep 29, 2026 | 46.70 | 48.50 | 46.70 | 47.50 | 47.50 | -1.43% | 40,000 |
| Sep 28, 2026 | 45.50 | 48.50 | 45.40 | 48.19 | 48.19 | 6.66% | 30,000 |
| Sep 25, 2026 | 47.75 | 47.75 | 43.50 | 45.18 | 45.18 | -4.36% | 26,000 |
| Sep 24, 2026 | 46.50 | 48.00 | 45.20 | 47.24 | 47.24 | 6.83% | 46,000 |
| Sep 23, 2026 | 40.21 | 44.22 | 40.21 | 44.22 | 44.22 | 10.00% | 128,000 |
| Sep 22, 2026 | 37.00 | 40.42 | 37.00 | 40.20 | 40.20 | 9.39% | 80,000 |
| Sep 21, 2026 | 38.00 | 39.00 | 36.75 | 36.75 | 36.75 | -3.29% | 46,000 |
| Sep 18, 2026 | 37.00 | 38.00 | 34.82 | 38.00 | 38.00 | 0.16% | 272,000 |
| Sep 17, 2026 | 41.00 | 42.47 | 36.40 | 37.94 | 37.94 | -1.74% | 204,000 |
| Sep 16, 2026 | 37.00 | 38.61 | 37.00 | 38.61 | 38.61 | 10.00% | 66,000 |
| Sep 15, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -5.54% | 6,000 |
| Sep 11, 2026 | 34.00 | 37.20 | 34.00 | 37.16 | 37.16 | 1.81% | 14,000 |
| Sep 9, 2026 | 36.00 | 37.10 | 36.00 | 36.50 | 36.50 | -1.35% | 18,000 |
| Sep 8, 2026 | 32.50 | 39.08 | 32.50 | 37.00 | 37.00 | 4.14% | 258,000 |
| Sep 7, 2026 | 35.50 | 35.55 | 35.50 | 35.53 | 35.53 | -9.39% | 4,000 |
| Sep 4, 2026 | 38.51 | 41.00 | 38.51 | 39.21 | 39.21 | 1.84% | 32,000 |
| Sep 3, 2026 | 37.00 | 38.50 | 37.00 | 38.50 | 38.50 | 4.05% | 8,000 |
| Sep 2, 2026 | 36.70 | 37.00 | 36.70 | 37.00 | 37.00 | 1.37% | 16,000 |
| Sep 1, 2026 | 39.40 | 39.40 | 36.50 | 36.50 | 36.50 | -1.35% | 66,000 |
| Aug 31, 2026 | 35.87 | 37.00 | 35.87 | 37.00 | 37.00 | 1.09% | 24,000 |
| Aug 28, 2026 | 37.50 | 37.50 | 36.31 | 36.60 | 36.60 | -1.08% | 60,000 |
| Aug 27, 2026 | 37.00 | 38.00 | 36.02 | 37.00 | 37.00 | 4.23% | 28,000 |
| Aug 26, 2026 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | -1.25% | 10,000 |
| Aug 25, 2026 | 36.93 | 36.93 | 35.50 | 35.95 | 35.95 | 1.99% | 36,000 |
| Aug 24, 2026 | 33.30 | 35.25 | 33.30 | 35.25 | 35.25 | -4.73% | 110,000 |
| Aug 21, 2026 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 5.71% | 10,000 |
| Aug 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | 4,000 |
| Aug 18, 2026 | 35.60 | 35.79 | 35.40 | 35.40 | 35.40 | -0.56% | 8,000 |
| Aug 17, 2026 | 35.85 | 37.29 | 35.60 | 35.60 | 35.60 | -1.66% | 14,000 |
| Aug 14, 2026 | 36.10 | 36.20 | 35.40 | 36.20 | 36.20 | -1.76% | 12,000 |
| Aug 13, 2026 | 34.50 | 36.85 | 34.50 | 36.85 | 36.85 | 10.00% | 192,000 |
| Aug 12, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -6.94% | 2,000 |
| Aug 11, 2026 | 34.45 | 38.70 | 34.45 | 36.00 | 36.00 | 2.27% | 16,000 |
| Aug 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | 4,000 |
| Aug 7, 2026 | 33.90 | 35.00 | 33.90 | 35.00 | 35.00 | 0.72% | 44,000 |
| Aug 6, 2026 | 34.90 | 34.90 | 33.00 | 34.75 | 34.75 | 4.23% | 12,000 |
| Aug 5, 2026 | 33.00 | 33.34 | 33.00 | 33.34 | 33.34 | 4.97% | 14,000 |
| Aug 4, 2026 | 31.00 | 31.76 | 31.00 | 31.76 | 31.76 | 4.99% | 18,000 |
| Aug 3, 2026 | 30.90 | 30.90 | 30.05 | 30.25 | 30.25 | -3.97% | 16,000 |
| Jul 31, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 4,000 |
| Jul 30, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -3.52% | 2,000 |
| Jul 29, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -1.51% | 4,000 |
| Jul 28, 2026 | 33.44 | 33.44 | 32.00 | 33.15 | 33.15 | 4.08% | 14,000 |
| Jul 27, 2026 | 29.22 | 32.28 | 29.22 | 31.85 | 31.85 | 3.58% | 66,000 |
| Jul 24, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -4.98% | 6,000 |
| Jul 23, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -4.99% | 4,000 |
| Jul 22, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -4.99% | 2,000 |
| Jul 21, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -4.98% | 2,000 |