Skip to main content
logo
Authum Investment & Infrastructure Limited (NSE:AIIL)
India flag India · Delayed Price · Currency is INR
2,641.30
+41.20 (1.58%)
At close: Dec 5, 2025

NSE:AIIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,600.002,675.002,600.002,641.302,641.301.58%72,153
Dec 4, 20252,600.002,621.702,579.102,600.102,600.10-0.03%141,250
Dec 3, 20252,616.302,624.702,600.002,600.902,600.90-0.44%69,886
Dec 2, 20252,640.002,675.202,600.002,612.502,612.50-1.08%151,792
Dec 1, 20252,719.202,769.002,621.002,641.102,641.10-2.42%233,786
Nov 28, 20252,764.302,767.802,680.602,706.502,706.50-1.36%79,044
Nov 27, 20252,699.702,773.102,657.702,743.802,743.802.14%95,432
Nov 26, 20252,670.002,725.002,629.002,686.202,686.202.34%172,103
Nov 25, 20252,737.002,753.702,598.002,624.802,624.80-4.10%216,427
Nov 24, 20252,660.002,784.602,616.002,737.002,737.002.45%104,355
Nov 21, 20252,680.002,725.102,651.302,671.602,671.60-1.26%50,582
Nov 20, 20252,715.002,740.602,682.102,705.702,705.70-0.74%57,021
Nov 19, 20252,810.002,810.602,702.102,726.002,726.00-2.47%155,518
Nov 18, 20252,804.402,815.002,748.002,794.902,794.900.40%57,855
Nov 17, 20252,750.002,840.002,720.002,783.802,783.800.34%129,116
Nov 14, 20252,820.002,845.002,770.002,774.402,774.40-2.79%34,835
Nov 13, 20252,800.002,879.002,800.002,854.102,854.102.01%52,897
Nov 12, 20252,720.002,812.002,701.002,798.002,798.002.13%67,565
Nov 11, 20252,718.902,782.602,660.002,739.702,739.700.11%268,760
Nov 10, 20252,773.502,801.602,705.002,736.702,736.70-2.26%85,712
Nov 7, 20252,752.102,822.002,752.102,800.102,800.10-0.02%63,183
Nov 6, 20252,873.002,889.902,765.002,800.702,800.70-2.34%93,705
Nov 4, 20252,840.002,891.602,811.002,867.802,867.800.97%149,589
Nov 3, 20252,900.002,916.202,823.102,840.202,840.20-2.33%105,257
Oct 31, 20252,918.902,999.002,900.002,908.102,908.10-0.38%49,897
Oct 30, 20252,973.902,980.802,910.002,919.102,919.10-1.86%57,617
Oct 29, 20253,023.003,023.002,960.002,974.502,974.50-0.96%49,175
Oct 28, 20253,062.003,080.703,000.003,003.403,003.40-1.39%44,768
Oct 27, 20253,033.403,102.403,013.603,045.603,045.600.43%76,362
Oct 24, 20253,110.903,116.403,023.803,032.603,032.60-2.10%33,839
Oct 23, 20253,165.103,189.003,076.403,097.803,097.80-2.92%30,557
Oct 21, 20253,169.003,211.003,169.003,190.903,190.900.93%8,013
Oct 20, 20253,211.003,211.003,129.803,161.403,161.40-0.03%21,757
Oct 17, 20253,199.903,233.903,145.603,162.203,162.20-2.34%29,532
Oct 16, 20253,240.003,258.803,195.003,237.903,237.90-0.36%31,368
Oct 15, 20253,150.003,268.203,149.603,249.703,249.703.68%79,979
Oct 14, 20253,200.003,252.003,090.003,134.303,134.30-1.46%66,149
Oct 13, 20253,300.003,318.703,165.003,180.903,180.90-3.59%97,081
Oct 10, 20253,288.703,305.003,268.303,299.503,299.500.33%123,187
Oct 9, 20253,290.003,298.003,242.103,288.703,288.70-0.04%102,017
Oct 8, 20253,233.903,294.003,233.903,290.103,290.101.23%143,180
Oct 7, 20253,214.003,259.703,185.203,250.103,250.101.43%82,816
Oct 6, 20253,200.003,215.003,141.203,204.403,204.400.42%76,423
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%62,212
Sep 30, 20253,035.003,096.003,012.303,082.203,082.202.49%86,857
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%92,477
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