Authum Investment & Infrastructure Limited (NSE:AIIL)
India · Delayed Price · Currency is INR 568.00
-1.60 (-0.28%)
Nov 6, 2026, 3:29 PM IST
NSE:AIIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 567.25 | 571.95 | 551.35 | 568.00 | 568.00 | -0.28% | 227,453 |
| Nov 5, 2026 | 521.00 | 572.70 | 520.95 | 569.60 | 569.60 | 10.40% | 1,333,483 |
| Nov 4, 2026 | 505.65 | 524.00 | 498.90 | 515.95 | 515.95 | -2.20% | 231,289 |
| Nov 3, 2026 | 520.00 | 534.80 | 516.95 | 527.55 | 527.55 | 2.11% | 104,990 |
| Nov 2, 2026 | 495.10 | 519.80 | 488.00 | 516.65 | 516.65 | 4.98% | 166,193 |
| Oct 30, 2026 | 503.50 | 503.50 | 486.20 | 492.15 | 492.15 | -1.60% | 53,865 |
| Oct 29, 2026 | 494.10 | 505.00 | 492.15 | 500.15 | 500.15 | 1.23% | 57,720 |
| Oct 28, 2026 | 483.00 | 501.20 | 480.80 | 494.05 | 494.05 | 1.86% | 88,312 |
| Oct 27, 2026 | 489.00 | 493.70 | 480.15 | 485.05 | 485.05 | -0.35% | 178,141 |
| Oct 26, 2026 | 495.00 | 496.75 | 476.00 | 486.75 | 486.75 | -2.01% | 166,774 |
| Oct 23, 2026 | 518.55 | 518.80 | 488.70 | 496.75 | 496.75 | -3.69% | 214,170 |
| Oct 22, 2026 | 521.75 | 521.80 | 508.85 | 515.80 | 515.80 | -1.14% | 103,859 |
| Oct 21, 2026 | 545.00 | 550.40 | 520.00 | 521.75 | 521.75 | -4.95% | 157,370 |
| Oct 19, 2026 | 570.20 | 570.20 | 543.55 | 548.95 | 548.95 | -4.01% | 112,278 |
| Oct 16, 2026 | 541.00 | 575.25 | 541.00 | 571.90 | 571.90 | 5.64% | 694,873 |
| Oct 15, 2026 | 547.50 | 551.75 | 539.50 | 541.35 | 541.35 | -1.54% | 74,328 |
| Oct 14, 2026 | 540.50 | 553.40 | 537.05 | 549.80 | 549.80 | 1.00% | 128,422 |
| Oct 13, 2026 | 550.80 | 550.90 | 536.85 | 544.35 | 544.35 | -1.36% | 202,083 |
| Oct 12, 2026 | 549.70 | 560.00 | 549.05 | 551.85 | 551.85 | 0.39% | 87,579 |
| Oct 9, 2026 | 550.00 | 556.35 | 547.00 | 549.70 | 549.70 | -0.07% | 70,587 |
| Oct 8, 2026 | 547.90 | 554.95 | 545.00 | 550.10 | 550.10 | 0.08% | 115,992 |
| Oct 7, 2026 | 554.70 | 555.80 | 545.45 | 549.65 | 549.65 | -0.09% | 81,517 |
| Oct 6, 2026 | 548.40 | 552.60 | 548.20 | 550.15 | 550.15 | -0.26% | 55,682 |
| Oct 5, 2026 | 540.60 | 553.90 | 539.00 | 551.60 | 551.60 | 2.28% | 146,383 |
| Oct 1, 2026 | 540.00 | 554.30 | 527.20 | 539.30 | 539.30 | -1.34% | 224,276 |
| Sep 30, 2026 | 542.85 | 559.00 | 541.00 | 546.60 | 546.60 | 0.89% | 158,568 |
| Sep 29, 2026 | 548.25 | 556.00 | 536.90 | 541.80 | 541.80 | -1.18% | 167,804 |
| Sep 28, 2026 | 555.90 | 556.95 | 541.60 | 548.25 | 548.25 | -2.03% | 112,054 |
| Sep 25, 2026 | 551.60 | 572.00 | 548.95 | 559.60 | 559.60 | 1.45% | 338,399 |
| Sep 24, 2026 | 562.60 | 562.60 | 548.75 | 551.60 | 551.60 | -1.75% | 147,739 |
| Sep 23, 2026 | 545.50 | 564.80 | 544.15 | 561.45 | 561.45 | 2.66% | 139,672 |
| Sep 22, 2026 | 559.40 | 564.20 | 544.55 | 546.90 | 546.90 | -2.23% | 88,597 |
| Sep 21, 2026 | 553.90 | 565.00 | 551.15 | 559.40 | 559.40 | 0.07% | 155,515 |
| Sep 18, 2026 | 531.95 | 562.00 | 527.50 | 559.00 | 559.00 | 6.03% | 762,508 |
| 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 |