AuSom Enterprise Limited (NSE:AUSOMENT)
India · Delayed Price · Currency is INR 96.96
-2.07 (-2.09%)
Apr 2, 2026, 3:29 PM IST
NSE:AUSOMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 99.52 | 100.49 | 95.00 | 96.96 | 96.96 | -2.09% | 1,341 |
| Apr 1, 2026 | 98.75 | 99.03 | 98.69 | 99.03 | 99.03 | 4.99% | 3,235 |
| Mar 30, 2026 | 96.52 | 99.39 | 94.00 | 94.32 | 94.32 | -2.28% | 3,172 |
| Mar 27, 2026 | 103.00 | 103.00 | 95.95 | 96.52 | 96.52 | -4.44% | 5,284 |
| Mar 25, 2026 | 99.00 | 103.70 | 97.60 | 101.00 | 101.00 | 2.21% | 9,374 |
| Mar 24, 2026 | 98.34 | 101.00 | 96.00 | 98.82 | 98.82 | 0.49% | 2,772 |
| Mar 23, 2026 | 103.50 | 103.50 | 98.00 | 98.34 | 98.34 | -3.52% | 1,821 |
| Mar 20, 2026 | 97.31 | 103.95 | 97.30 | 101.93 | 101.93 | -0.01% | 5,481 |
| Mar 19, 2026 | 97.61 | 101.95 | 97.61 | 101.94 | 101.94 | -0.21% | 1,126 |
| Mar 18, 2026 | 98.01 | 102.60 | 98.00 | 102.15 | 102.15 | 4.53% | 1,536 |
| Mar 17, 2026 | 99.55 | 101.90 | 97.51 | 97.72 | 97.72 | -1.35% | 1,228 |
| Mar 16, 2026 | 101.19 | 101.19 | 96.70 | 99.06 | 99.06 | -1.13% | 2,539 |
| Mar 13, 2026 | 101.00 | 101.00 | 97.00 | 100.19 | 100.19 | -1.01% | 5,352 |
| Mar 12, 2026 | 103.49 | 105.00 | 100.01 | 101.21 | 101.21 | -2.20% | 1,671 |
| Mar 11, 2026 | 100.00 | 104.34 | 100.00 | 103.49 | 103.49 | 4.14% | 3,424 |
| Mar 10, 2026 | 99.82 | 99.82 | 98.07 | 99.38 | 99.38 | 3.27% | 1,116 |
| Mar 9, 2026 | 103.76 | 103.76 | 94.25 | 96.23 | 96.23 | -2.74% | 6,159 |
| Mar 6, 2026 | 93.99 | 99.97 | 93.99 | 98.94 | 98.94 | 1.60% | 2,696 |
| Mar 5, 2026 | 96.04 | 99.00 | 94.43 | 97.38 | 97.38 | 0.89% | 2,035 |
| Mar 4, 2026 | 97.78 | 97.98 | 93.05 | 96.52 | 96.52 | -0.29% | 4,648 |
| Mar 2, 2026 | 93.15 | 98.78 | 93.10 | 96.80 | 96.80 | -0.61% | 2,760 |
| Feb 27, 2026 | 97.20 | 98.87 | 95.40 | 97.39 | 97.39 | -0.13% | 3,036 |
| Feb 26, 2026 | 98.51 | 98.57 | 96.70 | 97.52 | 97.52 | -1.08% | 1,500 |
| Feb 25, 2026 | 99.00 | 99.30 | 96.50 | 98.58 | 98.58 | 1.46% | 8,872 |
| Feb 24, 2026 | 98.00 | 100.49 | 96.60 | 97.16 | 97.16 | -3.47% | 10,459 |
| Feb 23, 2026 | 103.57 | 105.99 | 99.10 | 100.65 | 100.65 | -2.82% | 11,812 |
| Feb 20, 2026 | 104.02 | 107.75 | 103.10 | 103.57 | 103.57 | -0.43% | 6,006 |
| Feb 19, 2026 | 106.36 | 106.70 | 103.50 | 104.02 | 104.02 | -2.20% | 6,625 |
| Feb 18, 2026 | 109.95 | 110.00 | 106.00 | 106.36 | 106.36 | -1.92% | 2,870 |
| Feb 17, 2026 | 102.10 | 109.30 | 102.10 | 108.44 | 108.44 | 4.10% | 11,642 |
| Feb 16, 2026 | 108.03 | 108.03 | 102.51 | 104.17 | 104.17 | -3.10% | 8,312 |
| Feb 13, 2026 | 114.00 | 114.00 | 106.30 | 107.50 | 107.50 | -2.75% | 7,268 |
| Feb 12, 2026 | 109.00 | 114.00 | 106.75 | 110.54 | 110.54 | 0.44% | 4,773 |
| Feb 11, 2026 | 108.60 | 111.84 | 108.60 | 110.06 | 110.06 | -1.70% | 4,628 |
| Feb 10, 2026 | 111.44 | 114.95 | 110.00 | 111.96 | 111.96 | -0.54% | 12,190 |
| Feb 9, 2026 | 109.96 | 114.30 | 108.00 | 112.57 | 112.57 | 3.31% | 14,314 |
| Feb 6, 2026 | 109.80 | 109.80 | 106.10 | 108.96 | 108.96 | 0.12% | 9,456 |
| Feb 5, 2026 | 112.29 | 112.29 | 108.00 | 108.83 | 108.83 | -3.08% | 3,469 |
| Feb 4, 2026 | 107.00 | 113.04 | 104.40 | 112.29 | 112.29 | 4.30% | 20,052 |
| Feb 3, 2026 | 107.20 | 109.98 | 103.00 | 107.66 | 107.66 | 0.98% | 25,317 |
| Feb 2, 2026 | 107.03 | 110.00 | 106.51 | 106.62 | 106.62 | -4.90% | 21,291 |
| Feb 1, 2026 | 114.80 | 114.80 | 112.11 | 112.11 | 112.11 | -5.00% | 15,861 |
| Jan 30, 2026 | 124.22 | 124.22 | 118.01 | 118.01 | 118.01 | -5.00% | 3,573 |
| Jan 29, 2026 | 117.01 | 125.88 | 114.81 | 124.22 | 124.22 | 3.61% | 52,760 |
| Jan 28, 2026 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | -5.00% | 1,409 |
| Jan 27, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -5.00% | 3,350 |
| Jan 23, 2026 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | -5.00% | 2,869 |
| Jan 22, 2026 | 140.00 | 142.50 | 139.83 | 139.83 | 139.83 | -4.99% | 4,692 |
| Jan 21, 2026 | 160.00 | 168.39 | 140.00 | 147.18 | 147.18 | -7.81% | 237,914 |
| Jan 20, 2026 | 168.80 | 174.75 | 151.35 | 159.65 | 159.65 | -3.22% | 410,219 |