Authum Investment & Infrastructure Limited (NSE:AIIL)
India · Delayed Price · Currency is INR 559.00
+31.80 (6.03%)
Sep 18, 2026, 3:30 PM IST
NSE:AIIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 531.95 | 562.00 | 527.50 | 559.00 | - | 6.03% | 762,487 |
| Sep 17, 2026 | 528.10 | 537.50 | 524.15 | 527.20 | 527.20 | -0.33% | 130,987 |
| Sep 16, 2026 | 532.00 | 535.20 | 518.05 | 528.95 | 528.95 | -0.17% | 188,360 |
| Sep 15, 2026 | 539.00 | 539.00 | 524.20 | 529.85 | 529.85 | -2.66% | 279,515 |
| Sep 11, 2026 | 508.00 | 558.00 | 503.00 | 544.35 | 544.35 | 6.26% | 5,994,616 |
| Sep 10, 2026 | 514.70 | 517.30 | 511.00 | 512.30 | 512.30 | -0.32% | 68,818 |
| Sep 9, 2026 | 524.50 | 524.65 | 512.00 | 513.95 | 513.95 | -2.33% | 100,734 |
| Sep 8, 2026 | 517.00 | 529.60 | 510.55 | 526.20 | 526.20 | 2.18% | 142,504 |
| Sep 7, 2026 | 517.75 | 519.50 | 509.00 | 514.95 | 514.95 | -0.95% | 136,349 |
| Sep 4, 2026 | 521.90 | 528.00 | 518.00 | 519.90 | 519.90 | 0.16% | 145,614 |
| Sep 3, 2026 | 514.60 | 522.15 | 508.25 | 519.05 | 519.05 | 2.29% | 263,000 |
| Sep 2, 2026 | 538.00 | 541.05 | 504.85 | 507.45 | 507.45 | -5.91% | 1,027,128 |
| Sep 1, 2026 | 568.95 | 568.95 | 536.20 | 539.30 | 539.30 | -3.85% | 523,103 |
| Aug 31, 2026 | 547.50 | 579.00 | 543.05 | 560.90 | 560.90 | 2.75% | 1,824,874 |
| Aug 28, 2026 | 550.25 | 558.95 | 544.00 | 545.90 | 545.90 | -1.44% | 114,584 |
| Aug 27, 2026 | 561.60 | 567.30 | 550.30 | 553.90 | 553.90 | -1.37% | 136,961 |
| Aug 26, 2026 | 570.20 | 573.95 | 557.20 | 561.60 | 561.60 | -0.89% | 111,977 |
| Aug 25, 2026 | 554.95 | 573.30 | 554.95 | 566.65 | 566.65 | 2.12% | 279,835 |
| Aug 24, 2026 | 553.55 | 561.90 | 551.00 | 554.90 | 554.90 | 0.48% | 158,585 |
| Aug 21, 2026 | 532.20 | 565.40 | 532.20 | 552.25 | 552.25 | 3.75% | 673,353 |
| Aug 20, 2026 | 551.00 | 553.75 | 527.25 | 532.30 | 532.30 | -3.31% | 966,550 |
| Aug 19, 2026 | 553.25 | 571.20 | 542.60 | 550.50 | 550.50 | -0.50% | 1,020,291 |
| Aug 18, 2026 | 552.50 | 561.00 | 550.00 | 553.25 | 553.25 | 0.32% | 107,054 |
| Aug 17, 2026 | 571.95 | 571.95 | 550.00 | 551.50 | 551.50 | -2.37% | 147,002 |
| Aug 14, 2026 | 579.80 | 583.00 | 561.65 | 564.90 | 564.90 | -2.45% | 94,880 |
| Aug 13, 2026 | 560.00 | 582.85 | 552.95 | 579.10 | 579.10 | 4.38% | 249,548 |
| Aug 12, 2026 | 560.05 | 567.80 | 547.15 | 554.80 | 554.80 | -3.25% | 289,425 |
| Aug 11, 2026 | 589.90 | 592.10 | 567.30 | 573.45 | 573.45 | -2.18% | 216,216 |
| Aug 10, 2026 | 596.55 | 596.55 | 582.85 | 586.20 | 586.20 | -1.74% | 184,819 |
| Aug 7, 2026 | 596.20 | 605.00 | 587.00 | 596.60 | 596.60 | 0.07% | 1,070,113 |
| Aug 6, 2026 | 575.00 | 607.70 | 568.95 | 596.20 | 596.20 | 4.50% | 3,428,888 |
| Aug 5, 2026 | 561.10 | 573.00 | 553.20 | 570.50 | 570.50 | 2.14% | 289,032 |
| Aug 4, 2026 | 544.50 | 565.95 | 543.00 | 558.55 | 558.55 | 1.78% | 265,010 |
| Aug 3, 2026 | 549.00 | 556.75 | 541.40 | 548.80 | 548.80 | 1.76% | 105,935 |
| Jul 31, 2026 | 546.50 | 559.60 | 536.60 | 539.30 | 539.30 | -1.21% | 111,238 |
| Jul 30, 2026 | 545.00 | 551.95 | 539.70 | 545.90 | 545.90 | -0.92% | 140,735 |
| Jul 29, 2026 | 557.70 | 567.65 | 547.00 | 550.95 | 550.95 | -1.21% | 119,309 |
| Jul 28, 2026 | 551.45 | 573.80 | 545.20 | 557.70 | 557.70 | 1.09% | 490,434 |
| Jul 27, 2026 | 539.00 | 554.80 | 538.50 | 551.70 | 551.70 | 3.88% | 283,202 |
| Jul 24, 2026 | 539.90 | 540.35 | 525.00 | 531.10 | 531.10 | -1.77% | 164,861 |
| Jul 23, 2026 | 543.00 | 548.40 | 529.20 | 540.65 | 540.65 | -0.30% | 430,026 |
| Jul 22, 2026 | 563.90 | 576.70 | 540.00 | 542.30 | 542.30 | -2.91% | 1,320,386 |
| Jul 21, 2026 | 561.00 | 574.00 | 543.05 | 558.55 | 558.55 | 1.20% | 1,525,727 |
| Jul 20, 2026 | 564.40 | 564.40 | 548.00 | 551.95 | 551.95 | -3.34% | 505,499 |
| Jul 17, 2026 | 520.00 | 584.85 | 511.15 | 571.00 | 571.00 | 9.88% | 2,640,042 |
| Jul 16, 2026 | 503.80 | 528.00 | 498.55 | 519.65 | 519.65 | 3.53% | 361,111 |
| Jul 15, 2026 | 508.90 | 513.70 | 500.05 | 501.95 | 501.95 | -1.78% | 107,686 |
| Jul 14, 2026 | 514.00 | 517.45 | 504.00 | 511.05 | 511.05 | -1.72% | 81,314 |
| Jul 13, 2026 | 511.50 | 521.90 | 506.80 | 520.00 | 520.00 | 1.17% | 106,355 |
| Jul 10, 2026 | 508.00 | 517.00 | 508.00 | 514.00 | 514.00 | 1.28% | 62,332 |