Authum Investment & Infrastructure Limited (NSE:AIIL)
India · Delayed Price · Currency is INR 557.70
+6.00 (1.09%)
Jul 28, 2026, 3:30 PM IST
NSE:AIIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 551.45 | 573.80 | 545.20 | 550.95 | - | -0.14% | 410,062 |
| 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 |
| Jul 9, 2026 | 501.45 | 515.50 | 500.00 | 507.50 | 507.50 | 1.28% | 112,890 |
| Jul 8, 2026 | 514.45 | 518.55 | 499.00 | 501.10 | 501.10 | -3.23% | 117,411 |
| Jul 7, 2026 | 521.00 | 525.20 | 513.15 | 517.80 | 517.80 | -0.85% | 121,908 |
| Jul 6, 2026 | 524.75 | 526.30 | 520.00 | 522.25 | 522.25 | -0.48% | 106,894 |
| Jul 3, 2026 | 526.10 | 533.80 | 522.00 | 524.75 | 524.75 | 0.33% | 146,126 |
| Jul 2, 2026 | 514.95 | 529.80 | 510.00 | 523.00 | 523.00 | 1.76% | 404,652 |
| Jul 1, 2026 | 524.40 | 534.65 | 511.00 | 513.95 | 513.95 | -1.98% | 264,032 |
| Jun 30, 2026 | 521.90 | 529.60 | 515.35 | 524.35 | 524.35 | 1.22% | 210,239 |
| Jun 29, 2026 | 514.40 | 529.80 | 506.80 | 518.05 | 518.05 | 0.01% | 317,275 |
| Jun 25, 2026 | 533.00 | 535.60 | 515.00 | 518.00 | 518.00 | -3.01% | 343,590 |
| Jun 24, 2026 | 541.00 | 550.00 | 528.00 | 534.05 | 534.05 | -0.96% | 432,930 |
| Jun 23, 2026 | 548.05 | 555.50 | 536.10 | 539.25 | 539.25 | -1.95% | 335,029 |
| Jun 22, 2026 | 541.55 | 560.00 | 535.30 | 549.95 | 549.95 | 1.13% | 666,352 |
| Jun 19, 2026 | 550.00 | 550.50 | 531.00 | 543.80 | 543.80 | -1.41% | 622,962 |
| Jun 18, 2026 | 551.85 | 558.40 | 546.25 | 551.55 | 551.55 | 0.51% | 240,367 |
| Jun 17, 2026 | 557.00 | 562.20 | 545.40 | 548.75 | 548.75 | -0.53% | 356,580 |
| Jun 16, 2026 | 558.05 | 563.35 | 547.65 | 551.65 | 551.65 | -1.26% | 636,047 |
| Jun 15, 2026 | 531.00 | 581.60 | 531.00 | 558.70 | 558.70 | 5.39% | 8,528,310 |
| Jun 12, 2026 | 468.90 | 547.00 | 467.70 | 530.15 | 530.15 | 15.26% | 19,070,820 |
| Jun 11, 2026 | 465.15 | 471.00 | 455.90 | 459.95 | 459.95 | -1.12% | 149,607 |
| Jun 10, 2026 | 473.50 | 479.00 | 462.30 | 465.15 | 465.15 | -1.18% | 142,747 |
| Jun 9, 2026 | 457.90 | 473.50 | 456.00 | 470.70 | 470.70 | 3.09% | 182,182 |
| Jun 8, 2026 | 456.00 | 464.55 | 450.00 | 456.60 | 456.60 | -1.32% | 162,286 |
| Jun 5, 2026 | 455.35 | 465.95 | 445.00 | 462.70 | 462.70 | 2.53% | 300,128 |
| Jun 4, 2026 | 453.90 | 458.90 | 448.10 | 451.30 | 451.30 | -0.70% | 135,068 |
| Jun 3, 2026 | 450.30 | 456.90 | 441.00 | 454.50 | 454.50 | 0.19% | 325,761 |
| Jun 2, 2026 | 460.65 | 467.80 | 447.00 | 453.65 | 453.65 | -0.94% | 1,107,593 |
| Jun 1, 2026 | 475.00 | 480.90 | 453.00 | 457.95 | 457.95 | -4.34% | 389,204 |
| May 29, 2026 | 492.30 | 495.80 | 472.00 | 478.75 | 478.75 | -3.67% | 446,188 |
| May 27, 2026 | 477.00 | 516.00 | 475.50 | 497.00 | 497.00 | 0.43% | 978,918 |
| May 26, 2026 | 502.95 | 507.80 | 491.05 | 494.85 | 494.85 | -1.59% | 250,689 |
| May 25, 2026 | 515.00 | 520.85 | 493.00 | 502.85 | 502.85 | -1.55% | 359,183 |
| May 22, 2026 | 531.95 | 533.95 | 505.20 | 510.75 | 510.75 | -3.12% | 240,506 |
| May 21, 2026 | 511.70 | 534.20 | 509.40 | 527.20 | 527.20 | 3.81% | 721,963 |
| May 20, 2026 | 499.60 | 511.65 | 486.00 | 507.85 | 507.85 | 2.24% | 936,735 |
| May 19, 2026 | 497.50 | 503.00 | 483.45 | 496.70 | 496.70 | -0.16% | 171,217 |
| May 18, 2026 | 500.00 | 500.45 | 482.55 | 497.50 | 497.50 | -1.58% | 215,483 |