Skip to main content
logo
Authum Investment & Infrastructure Limited (NSE:AIIL)
India flag India · Delayed Price · Currency is INR
3,299.50
+10.80 (0.33%)
Oct 10, 2025, 3:29 PM IST

NSE:AIIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,288.703,305.003,268.303,299.503,299.500.33%123,229
Oct 9, 20253,290.003,298.003,242.103,288.703,288.70-0.04%102,022
Oct 8, 20253,233.903,294.003,233.903,290.103,290.101.23%143,206
Oct 7, 20253,214.003,259.703,185.203,250.103,250.101.43%82,846
Oct 6, 20253,200.003,215.003,141.203,204.403,204.400.42%76,442
Oct 3, 20253,113.703,199.503,093.603,191.103,191.103.40%135,864
Oct 1, 20253,131.703,131.703,063.803,086.303,086.300.13%62,261
Sep 30, 20253,035.003,096.003,012.303,082.203,082.202.49%86,872
Sep 29, 20252,971.403,100.002,951.003,007.303,007.301.41%226,015
Sep 26, 20253,000.003,038.502,955.002,965.502,965.50-1.24%92,495
Sep 25, 20253,068.903,076.603,000.003,002.603,002.60-1.86%32,769
Sep 24, 20253,005.103,091.302,990.903,059.503,059.501.48%103,684
Sep 23, 20253,030.003,075.002,978.403,014.903,014.90-0.67%230,539
Sep 22, 20253,118.103,118.103,025.003,035.103,035.10-3.96%144,445
Sep 19, 20253,227.303,227.303,105.003,160.403,160.40-1.17%1,364,770
Sep 18, 20253,280.003,281.003,152.003,197.803,197.80-2.38%164,480
Sep 17, 20253,284.603,286.403,250.003,275.603,275.60-0.27%79,407
Sep 16, 20253,295.003,295.003,255.003,284.603,284.600.23%116,118
Sep 15, 20253,139.803,281.003,115.503,276.903,276.904.53%301,458
Sep 12, 20253,108.703,145.003,087.103,134.803,134.801.15%68,343
Sep 11, 20253,113.403,129.003,090.003,099.303,099.30-0.45%61,363
Sep 10, 20253,130.003,158.403,081.303,113.403,113.400.07%59,145
Sep 9, 20253,060.503,125.103,058.503,111.303,111.301.93%105,272
Sep 8, 20253,110.403,119.903,040.003,052.303,052.30-1.19%63,752
Sep 5, 20253,103.803,133.703,033.003,089.203,089.20-0.24%175,456
Sep 4, 20253,170.003,224.603,000.003,096.703,096.70-2.23%350,696
Sep 3, 20253,120.003,245.003,120.003,167.303,167.30-0.39%173,900
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