Authum Investment & Infrastructure Limited (NSE:AIIL)
India · Delayed Price · Currency is INR 432.15
-5.80 (-1.32%)
At close: Mar 6, 2026
NSE:AIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 441.45 | 449.20 | 430.00 | 432.15 | 432.15 | -1.32% | 287,206 |
| Mar 5, 2026 | 430.50 | 449.00 | 426.00 | 437.95 | 437.95 | 1.98% | 215,319 |
| Mar 4, 2026 | 450.00 | 452.00 | 426.00 | 429.45 | 429.45 | -5.48% | 388,271 |
| Mar 2, 2026 | 475.00 | 481.85 | 451.30 | 454.35 | 454.35 | -5.71% | 272,434 |
| Feb 27, 2026 | 490.00 | 490.20 | 480.60 | 481.85 | 481.85 | -1.65% | 991,650 |
| Feb 26, 2026 | 491.00 | 493.45 | 486.85 | 489.95 | 489.95 | -0.55% | 123,957 |
| Feb 25, 2026 | 500.00 | 500.00 | 490.00 | 492.65 | 492.65 | -0.81% | 150,117 |
| Feb 24, 2026 | 500.00 | 502.00 | 492.60 | 496.65 | 496.65 | -1.16% | 273,011 |
| Feb 23, 2026 | 513.50 | 513.50 | 499.00 | 502.50 | 502.50 | -0.69% | 192,030 |
| Feb 20, 2026 | 509.60 | 511.50 | 499.00 | 506.00 | 506.00 | -0.33% | 196,387 |
| Feb 19, 2026 | 505.00 | 514.20 | 497.40 | 507.70 | 507.70 | 1.35% | 289,158 |
| Feb 18, 2026 | 500.00 | 505.10 | 493.00 | 500.95 | 500.95 | 0.34% | 178,541 |
| Feb 17, 2026 | 500.00 | 504.20 | 492.00 | 499.25 | 499.25 | -0.23% | 292,404 |
| Feb 16, 2026 | 480.00 | 503.05 | 479.35 | 500.40 | 500.40 | 2.89% | 328,967 |
| Feb 13, 2026 | 490.00 | 500.70 | 485.00 | 486.35 | 486.35 | -1.89% | 270,977 |
| Feb 12, 2026 | 500.00 | 515.00 | 493.65 | 495.70 | 495.70 | -1.05% | 276,452 |
| Feb 11, 2026 | 479.90 | 510.00 | 472.00 | 500.95 | 500.95 | 0.62% | 1,133,825 |
| Feb 10, 2026 | 505.00 | 508.50 | 494.00 | 497.85 | 497.85 | -0.33% | 442,281 |
| Feb 9, 2026 | 505.95 | 508.00 | 494.00 | 499.50 | 499.50 | -1.13% | 343,621 |
| Feb 6, 2026 | 495.00 | 510.00 | 487.25 | 505.20 | 505.20 | 1.16% | 272,723 |
| Feb 5, 2026 | 503.80 | 504.90 | 492.20 | 499.40 | 499.40 | -0.74% | 210,809 |
| Feb 4, 2026 | 526.20 | 526.20 | 501.00 | 503.10 | 503.10 | -4.46% | 185,987 |
| Feb 3, 2026 | 545.10 | 545.10 | 522.60 | 526.60 | 526.60 | 3.34% | 300,445 |
| Feb 2, 2026 | 495.00 | 513.45 | 493.65 | 509.60 | 509.60 | 3.22% | 433,533 |
| Feb 1, 2026 | 500.00 | 511.00 | 490.00 | 493.70 | 493.70 | -2.28% | 129,897 |
| Jan 30, 2026 | 509.00 | 513.00 | 498.70 | 505.20 | 505.20 | -2.34% | 293,149 |
| Jan 29, 2026 | 509.00 | 520.00 | 503.10 | 517.30 | 517.30 | 3.03% | 467,620 |
| Jan 28, 2026 | 522.60 | 523.30 | 493.00 | 502.10 | 502.10 | -3.13% | 895,693 |
| Jan 27, 2026 | 520.00 | 525.00 | 498.00 | 518.30 | 518.30 | -0.67% | 1,139,734 |
| Jan 23, 2026 | 557.00 | 559.00 | 516.50 | 521.80 | 521.80 | -5.98% | 564,158 |
| Jan 22, 2026 | 570.00 | 584.90 | 537.00 | 555.00 | 555.00 | -2.56% | 814,040 |
| Jan 21, 2026 | 595.00 | 595.00 | 564.20 | 569.60 | 569.60 | -6.64% | 797,712 |
| Jan 20, 2026 | 623.90 | 624.40 | 604.00 | 610.10 | 610.10 | -2.21% | 312,281 |
| Jan 19, 2026 | 620.00 | 631.90 | 601.70 | 623.90 | 623.90 | -1.16% | 722,874 |
| Jan 16, 2026 | 650.00 | 658.70 | 621.10 | 631.20 | 631.20 | -5.30% | 917,516 |
| Jan 14, 2026 | 645.00 | 675.00 | 643.40 | 666.50 | 666.50 | -0.21% | 1,369,461 |
| Jan 13, 2026 | 650.10 | 683.00 | 633.00 | 667.90 | 667.90 | 7.77% | 3,867,055 |
| Jan 12, 2026 | 613.78 | 626.58 | 608.42 | 619.72 | 619.72 | 1.67% | 718,420 |
| Jan 9, 2026 | 622.00 | 624.00 | 606.00 | 609.56 | 609.56 | -2.35% | 249,275 |
| Jan 8, 2026 | 621.60 | 628.20 | 609.00 | 624.22 | 624.22 | 0.88% | 408,625 |
| Jan 7, 2026 | 629.88 | 629.98 | 614.00 | 618.80 | 618.80 | -1.76% | 274,155 |
| Jan 6, 2026 | 622.98 | 630.70 | 622.98 | 629.88 | 629.88 | 1.66% | 350,655 |
| Jan 5, 2026 | 609.00 | 619.76 | 606.64 | 619.58 | 619.58 | 1.71% | 551,865 |
| Jan 2, 2026 | 626.24 | 626.24 | 608.00 | 609.16 | 609.16 | -2.88% | 520,535 |
| Jan 1, 2026 | 629.80 | 640.52 | 619.00 | 627.20 | 627.20 | 0.08% | 697,595 |
| Dec 31, 2025 | 606.18 | 629.40 | 600.00 | 626.68 | 626.68 | 4.47% | 714,670 |
| Dec 30, 2025 | 573.80 | 606.00 | 568.44 | 599.86 | 599.86 | 4.32% | 645,765 |
| Dec 29, 2025 | 576.98 | 584.40 | 572.00 | 575.00 | 575.00 | -0.29% | 169,410 |
| Dec 26, 2025 | 583.00 | 589.98 | 574.00 | 576.66 | 576.66 | -1.32% | 207,425 |
| Dec 24, 2025 | 577.60 | 586.38 | 576.82 | 584.36 | 584.36 | 1.32% | 279,445 |