Authum Investment & Infrastructure Limited (NSE:AIIL)
India · Delayed Price · Currency is INR 2,875.00
-33.10 (-1.14%)
Nov 3, 2025, 9:30 AM IST
NSE:AIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,918.90 | 2,999.00 | 2,900.00 | 2,908.10 | 2,908.10 | -0.38% | 49,897 |
| Oct 30, 2025 | 2,973.90 | 2,980.80 | 2,910.00 | 2,919.10 | 2,919.10 | -1.86% | 57,617 |
| Oct 29, 2025 | 3,023.00 | 3,023.00 | 2,960.00 | 2,974.50 | 2,974.50 | -0.96% | 49,240 |
| Oct 28, 2025 | 3,062.00 | 3,080.70 | 3,000.00 | 3,003.40 | 3,003.40 | -1.39% | 44,768 |
| Oct 27, 2025 | 3,033.40 | 3,102.40 | 3,013.60 | 3,045.60 | 3,045.60 | 0.43% | 76,362 |
| Oct 24, 2025 | 3,110.90 | 3,116.40 | 3,023.80 | 3,032.60 | 3,032.60 | -2.10% | 33,844 |
| Oct 23, 2025 | 3,165.10 | 3,189.00 | 3,076.40 | 3,097.80 | 3,097.80 | -2.92% | 30,557 |
| Oct 21, 2025 | 3,169.00 | 3,211.00 | 3,169.00 | 3,190.90 | 3,190.90 | 0.93% | 8,013 |
| Oct 20, 2025 | 3,211.00 | 3,211.00 | 3,129.80 | 3,161.40 | 3,161.40 | -0.03% | 21,757 |
| Oct 17, 2025 | 3,199.90 | 3,233.90 | 3,145.60 | 3,162.20 | 3,162.20 | -2.34% | 29,555 |
| Oct 16, 2025 | 3,240.00 | 3,258.80 | 3,195.00 | 3,237.90 | 3,237.90 | -0.36% | 31,389 |
| Oct 15, 2025 | 3,150.00 | 3,268.20 | 3,149.60 | 3,249.70 | 3,249.70 | 3.68% | 79,979 |
| Oct 14, 2025 | 3,200.00 | 3,252.00 | 3,090.00 | 3,134.30 | 3,134.30 | -1.46% | 66,149 |
| Oct 13, 2025 | 3,300.00 | 3,318.70 | 3,165.00 | 3,180.90 | 3,180.90 | -3.59% | 97,081 |
| Oct 10, 2025 | 3,288.70 | 3,305.00 | 3,268.30 | 3,299.50 | 3,299.50 | 0.33% | 123,229 |
| Oct 9, 2025 | 3,290.00 | 3,298.00 | 3,242.10 | 3,288.70 | 3,288.70 | -0.04% | 102,022 |
| Oct 8, 2025 | 3,233.90 | 3,294.00 | 3,233.90 | 3,290.10 | 3,290.10 | 1.23% | 143,206 |
| Oct 7, 2025 | 3,214.00 | 3,259.70 | 3,185.20 | 3,250.10 | 3,250.10 | 1.43% | 82,846 |
| Oct 6, 2025 | 3,200.00 | 3,215.00 | 3,141.20 | 3,204.40 | 3,204.40 | 0.42% | 76,442 |
| Oct 3, 2025 | 3,113.70 | 3,199.50 | 3,093.60 | 3,191.10 | 3,191.10 | 3.40% | 135,864 |
| Oct 1, 2025 | 3,131.70 | 3,131.70 | 3,063.80 | 3,086.30 | 3,086.30 | 0.13% | 62,261 |
| Sep 30, 2025 | 3,035.00 | 3,096.00 | 3,012.30 | 3,082.20 | 3,082.20 | 2.49% | 86,872 |
| Sep 29, 2025 | 2,971.40 | 3,100.00 | 2,951.00 | 3,007.30 | 3,007.30 | 1.41% | 226,015 |
| Sep 26, 2025 | 3,000.00 | 3,038.50 | 2,955.00 | 2,965.50 | 2,965.50 | -1.24% | 92,495 |
| Sep 25, 2025 | 3,068.90 | 3,076.60 | 3,000.00 | 3,002.60 | 3,002.60 | -1.86% | 32,769 |
| Sep 24, 2025 | 3,005.10 | 3,091.30 | 2,990.90 | 3,059.50 | 3,059.50 | 1.48% | 103,684 |
| Sep 23, 2025 | 3,030.00 | 3,075.00 | 2,978.40 | 3,014.90 | 3,014.90 | -0.67% | 230,539 |
| Sep 22, 2025 | 3,118.10 | 3,118.10 | 3,025.00 | 3,035.10 | 3,035.10 | -3.96% | 144,445 |
| Sep 19, 2025 | 3,227.30 | 3,227.30 | 3,105.00 | 3,160.40 | 3,160.40 | -1.17% | 1,364,770 |
| Sep 18, 2025 | 3,280.00 | 3,281.00 | 3,152.00 | 3,197.80 | 3,197.80 | -2.38% | 164,480 |
| Sep 17, 2025 | 3,284.60 | 3,286.40 | 3,250.00 | 3,275.60 | 3,275.60 | -0.27% | 79,407 |
| Sep 16, 2025 | 3,295.00 | 3,295.00 | 3,255.00 | 3,284.60 | 3,284.60 | 0.23% | 116,118 |
| Sep 15, 2025 | 3,139.80 | 3,281.00 | 3,115.50 | 3,276.90 | 3,276.90 | 4.53% | 301,458 |
| Sep 12, 2025 | 3,108.70 | 3,145.00 | 3,087.10 | 3,134.80 | 3,134.80 | 1.15% | 68,343 |
| Sep 11, 2025 | 3,113.40 | 3,129.00 | 3,090.00 | 3,099.30 | 3,099.30 | -0.45% | 61,363 |
| Sep 10, 2025 | 3,130.00 | 3,158.40 | 3,081.30 | 3,113.40 | 3,113.40 | 0.07% | 59,145 |
| Sep 9, 2025 | 3,060.50 | 3,125.10 | 3,058.50 | 3,111.30 | 3,111.30 | 1.93% | 105,272 |
| Sep 8, 2025 | 3,110.40 | 3,119.90 | 3,040.00 | 3,052.30 | 3,052.30 | -1.19% | 63,752 |
| Sep 5, 2025 | 3,103.80 | 3,133.70 | 3,033.00 | 3,089.20 | 3,089.20 | -0.24% | 175,456 |
| Sep 4, 2025 | 3,170.00 | 3,224.60 | 3,000.00 | 3,096.70 | 3,096.70 | -2.23% | 350,696 |
| Sep 3, 2025 | 3,120.00 | 3,245.00 | 3,120.00 | 3,167.30 | 3,167.30 | -0.39% | 173,900 |
| Sep 2, 2025 | 3,214.10 | 3,248.00 | 3,145.00 | 3,179.70 | 3,179.70 | -1.25% | 187,789 |
| Sep 1, 2025 | 3,232.00 | 3,240.50 | 3,037.90 | 3,219.80 | 3,219.80 | -0.41% | 543,239 |
| Aug 29, 2025 | 3,197.20 | 3,250.00 | 3,183.50 | 3,232.90 | 3,232.90 | 1.14% | 176,175 |
| Aug 28, 2025 | 3,129.00 | 3,210.00 | 3,075.00 | 3,196.40 | 3,196.40 | 2.26% | 204,512 |
| Aug 26, 2025 | 3,023.10 | 3,190.00 | 3,013.50 | 3,125.70 | 3,125.70 | 2.75% | 672,707 |
| Aug 25, 2025 | 2,981.00 | 3,055.00 | 2,970.00 | 3,042.10 | 3,042.10 | 1.98% | 178,166 |
| Aug 22, 2025 | 2,890.00 | 3,015.00 | 2,886.20 | 2,983.10 | 2,983.10 | 2.73% | 226,938 |
| Aug 21, 2025 | 2,873.50 | 2,939.00 | 2,868.60 | 2,903.70 | 2,903.70 | 1.51% | 196,408 |
| Aug 20, 2025 | 2,899.90 | 2,968.00 | 2,829.00 | 2,860.60 | 2,860.60 | -1.69% | 240,547 |