Authum Investment & Infrastructure Limited (NSE:AIIL)
India · Delayed Price · Currency is INR 524.75
+1.75 (0.33%)
Jul 3, 2026, 3:30 PM IST
NSE:AIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 526.10 | 533.80 | 522.00 | 525.45 | - | 0.47% | 106,886 |
| 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 |
| May 15, 2026 | 505.90 | 514.40 | 501.85 | 505.50 | 505.50 | -0.02% | 280,575 |
| 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 |