Skip to main content
logo
Authum Investment & Infrastructure Limited (NSE:AIIL)
India flag India · Delayed Price · Currency is INR
3,179.70
-40.10 (-1.25%)
Sep 2, 2025, 3:30 PM IST

NSE:AIIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20253,214.103,248.003,145.003,179.703,179.70-1.25%187,789
Sep 1, 20253,232.003,240.503,037.903,219.803,219.80-0.41%543,239
Aug 29, 20253,197.203,250.003,183.503,232.903,232.901.14%176,175
Aug 28, 20253,129.003,210.003,075.003,196.403,196.402.26%204,512
Aug 26, 20253,023.103,190.003,013.503,125.703,125.702.75%672,707
Aug 25, 20252,981.003,055.002,970.003,042.103,042.101.98%178,166
Aug 22, 20252,890.003,015.002,886.202,983.102,983.102.73%226,938
Aug 21, 20252,873.502,939.002,868.602,903.702,903.701.51%196,408
Aug 20, 20252,899.902,968.002,829.002,860.602,860.60-1.69%240,547
Aug 19, 20252,969.903,010.002,890.002,909.802,909.80-1.94%213,652
Aug 18, 20252,940.003,021.002,920.702,967.302,967.302.40%296,996
Aug 14, 20252,984.102,984.102,495.502,897.702,897.70-3.01%1,289,941
Aug 13, 20252,900.002,999.002,878.102,987.602,987.603.76%219,795
Aug 12, 20252,890.002,895.002,853.602,879.402,879.400.06%120,686
Aug 11, 20252,840.102,893.002,800.002,877.602,877.601.20%108,926
Aug 8, 20252,858.602,902.602,826.502,843.602,843.60-0.86%139,377
Aug 7, 20252,895.002,896.002,820.002,868.402,868.40-1.09%149,479
Aug 6, 20252,876.502,904.002,811.002,900.102,900.100.83%146,727
Aug 5, 20252,790.002,897.902,776.102,876.202,876.202.97%177,069
Aug 4, 20252,730.002,830.002,726.102,793.202,793.201.34%87,339
Aug 1, 20252,768.102,839.902,750.002,756.302,756.30-0.72%75,468
Jul 31, 20252,756.102,834.002,750.002,776.202,776.20-2.20%127,727
Jul 30, 20252,840.102,890.002,820.102,838.602,838.600.46%219,030
Jul 29, 20252,650.002,840.002,640.002,825.602,825.605.27%307,782
Jul 28, 20252,725.202,741.502,640.102,684.102,684.10-2.07%313,671
Jul 25, 20252,770.102,779.802,266.002,740.802,740.80-2.40%3,537,425
Jul 24, 20252,880.202,891.002,750.002,808.102,808.10-2.80%518,345
Jul 23, 20252,890.002,896.002,865.002,889.002,889.000.03%183,307
Jul 22, 20252,889.902,895.002,852.502,888.002,888.000.10%177,153
Jul 21, 20252,805.002,890.002,737.802,885.002,885.002.86%248,813
Jul 18, 20252,792.902,824.402,760.602,804.802,804.800.40%206,405
Jul 17, 20252,712.002,805.002,700.902,793.502,793.503.77%305,776
Jul 16, 20252,749.902,789.402,650.002,692.102,692.10-2.28%295,163
Jul 15, 20252,512.102,830.002,506.102,754.802,754.805.44%887,234
Jul 14, 20252,646.902,690.002,584.802,612.702,612.70-0.60%179,794
Jul 11, 20252,687.202,691.002,556.002,628.602,628.60-1.71%204,693
Jul 10, 20252,696.902,697.002,655.802,674.302,674.30-0.75%225,809
Jul 9, 20252,650.002,699.102,650.002,694.502,694.500.93%235,278
Jul 8, 20252,671.702,690.002,613.102,669.602,669.60-0.06%103,658
Jul 7, 20252,584.702,685.002,560.502,671.302,671.304.03%157,702
Jul 4, 20252,670.002,670.102,535.402,567.902,567.90-4.31%140,794
Jul 3, 20252,496.102,698.002,495.202,683.602,683.607.34%465,664
Jul 2, 20252,482.102,520.002,432.002,500.002,500.000.30%125,627
Jul 1, 20252,617.102,619.002,485.002,492.402,492.40-5.26%200,019
Jun 30, 20252,654.502,668.002,575.002,630.702,630.700.39%172,505
Jun 27, 20252,658.002,683.502,609.002,620.502,620.50-0.98%75,347
Jun 26, 20252,725.002,740.002,593.502,646.402,646.40-2.70%151,492
Jun 25, 20252,687.002,742.702,674.402,719.702,719.702.06%204,135
Jun 24, 20252,612.802,720.002,599.802,664.902,664.902.50%424,065
Jun 23, 20252,555.102,611.002,535.402,599.802,599.800.46%160,739