Authum Investment & Infrastructure Limited (NSE:AIIL)
India · Delayed Price · Currency is INR 505.60
+27.10 (5.66%)
May 14, 2026, 3:30 PM IST
NSE:AIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 485.50 | 508.60 | 482.00 | 505.60 | 505.60 | 5.66% | 633,860 |
| May 13, 2026 | 470.00 | 485.75 | 470.00 | 478.50 | 478.50 | 0.03% | 216,534 |
| May 12, 2026 | 500.00 | 504.85 | 476.00 | 478.35 | 478.35 | -4.85% | 226,706 |
| May 11, 2026 | 494.90 | 514.00 | 486.40 | 502.75 | 502.75 | 1.59% | 371,115 |
| May 8, 2026 | 487.60 | 504.95 | 485.00 | 494.90 | 494.90 | 0.99% | 846,489 |
| May 7, 2026 | 477.00 | 494.00 | 477.00 | 490.05 | 490.05 | 3.31% | 269,972 |
| May 6, 2026 | 458.10 | 475.90 | 456.00 | 474.35 | 474.35 | 4.72% | 249,729 |
| May 5, 2026 | 462.05 | 464.40 | 449.10 | 452.95 | 452.95 | -2.39% | 211,863 |
| May 4, 2026 | 468.00 | 475.35 | 460.60 | 464.05 | 464.05 | -1.64% | 200,944 |
| Apr 30, 2026 | 481.60 | 484.35 | 469.20 | 471.80 | 471.80 | -3.06% | 176,547 |
| Apr 29, 2026 | 494.30 | 501.00 | 484.00 | 486.70 | 486.70 | -0.39% | 199,720 |
| Apr 28, 2026 | 491.80 | 522.45 | 486.85 | 488.60 | 488.60 | 0.15% | 671,871 |
| Apr 27, 2026 | 490.05 | 494.85 | 485.00 | 487.85 | 487.85 | 0.18% | 142,659 |
| Apr 24, 2026 | 501.75 | 509.95 | 481.40 | 486.95 | 486.95 | -2.95% | 229,667 |
| Apr 23, 2026 | 485.00 | 505.00 | 480.10 | 501.75 | 501.75 | 3.50% | 429,979 |
| Apr 22, 2026 | 473.00 | 495.20 | 463.05 | 484.80 | 484.80 | 3.00% | 514,119 |
| Apr 21, 2026 | 463.00 | 480.00 | 461.35 | 470.70 | 470.70 | 0.90% | 255,846 |
| Apr 20, 2026 | 463.00 | 476.90 | 457.45 | 466.50 | 466.50 | 1.40% | 425,777 |
| Apr 17, 2026 | 450.10 | 463.40 | 448.25 | 460.05 | 460.05 | 2.63% | 335,878 |
| Apr 16, 2026 | 447.35 | 456.00 | 442.05 | 448.25 | 448.25 | 0.65% | 344,099 |
| Apr 15, 2026 | 436.00 | 449.00 | 432.75 | 445.35 | 445.35 | 3.87% | 282,472 |
| Apr 13, 2026 | 428.05 | 430.30 | 421.40 | 428.75 | 428.75 | -2.81% | 296,820 |
| Apr 10, 2026 | 435.00 | 445.00 | 432.60 | 441.15 | 441.15 | 2.53% | 331,245 |
| Apr 9, 2026 | 442.00 | 446.00 | 428.00 | 430.25 | 430.25 | -2.53% | 316,427 |
| Apr 8, 2026 | 434.00 | 444.80 | 423.30 | 441.40 | 441.40 | 7.07% | 566,681 |
| Apr 7, 2026 | 415.05 | 421.95 | 411.00 | 412.25 | 412.25 | -2.83% | 415,757 |
| Apr 6, 2026 | 419.65 | 426.90 | 412.60 | 424.25 | 424.25 | 1.08% | 344,749 |
| Apr 2, 2026 | 428.50 | 428.50 | 409.15 | 419.70 | 419.70 | -2.96% | 904,448 |
| Apr 1, 2026 | 447.65 | 447.65 | 428.65 | 432.50 | 432.50 | 0.62% | 682,107 |
| Mar 30, 2026 | 470.10 | 472.50 | 425.00 | 429.85 | 429.85 | -11.54% | 2,271,611 |
| Mar 27, 2026 | 517.20 | 522.90 | 462.15 | 485.90 | 485.90 | -7.75% | 3,386,640 |
| Mar 25, 2026 | 496.10 | 527.25 | 496.10 | 526.70 | 526.70 | 6.75% | 733,675 |
| Mar 24, 2026 | 493.80 | 497.60 | 477.20 | 493.40 | 493.40 | 2.68% | 305,468 |
| Mar 23, 2026 | 481.65 | 508.80 | 470.80 | 480.50 | 480.50 | -2.38% | 526,615 |
| Mar 20, 2026 | 483.45 | 499.90 | 474.65 | 492.20 | 492.20 | 2.41% | 538,874 |
| Mar 19, 2026 | 466.00 | 489.50 | 466.00 | 480.60 | 480.60 | -1.01% | 342,390 |
| Mar 18, 2026 | 476.50 | 496.15 | 473.85 | 485.50 | 485.50 | 1.58% | 526,586 |
| Mar 17, 2026 | 470.60 | 484.80 | 462.00 | 477.95 | 477.95 | 2.98% | 772,749 |
| Mar 16, 2026 | 464.00 | 470.00 | 437.15 | 464.10 | 464.10 | -2.25% | 1,438,017 |
| Mar 13, 2026 | 447.00 | 488.40 | 443.20 | 474.80 | 474.80 | 5.64% | 4,091,568 |
| Mar 12, 2026 | 443.10 | 451.65 | 433.30 | 449.45 | 449.45 | -0.82% | 633,058 |
| Mar 11, 2026 | 485.95 | 485.95 | 446.50 | 453.15 | 453.15 | -6.83% | 2,562,765 |
| Mar 10, 2026 | 410.00 | 486.35 | 407.75 | 486.35 | 486.35 | 20.00% | 6,762,223 |
| Mar 9, 2026 | 421.00 | 427.85 | 400.00 | 405.30 | 405.30 | -6.21% | 344,475 |
| 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 |