AuSom Enterprise Limited (NSE:AUSOMENT)
India · Delayed Price · Currency is INR 138.31
-3.60 (-2.54%)
Nov 11, 2026, 1:43 PM IST
NSE:AUSOMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 145.89 | 145.89 | 138.31 | 138.31 | 138.31 | -2.54% | 1,208 |
| Nov 9, 2026 | 140.71 | 145.00 | 139.25 | 141.91 | 141.91 | 1.36% | 747 |
| Nov 8, 2026 | 141.87 | 145.90 | 139.90 | 140.01 | 140.01 | -1.31% | 690 |
| Nov 6, 2026 | 153.00 | 153.00 | 140.50 | 141.87 | 141.87 | -2.49% | 898 |
| Nov 5, 2026 | 145.00 | 145.94 | 141.01 | 145.49 | 145.49 | 1.19% | 686 |
| Nov 4, 2026 | 149.80 | 149.80 | 137.01 | 143.78 | 143.78 | 0.42% | 3,557 |
| Nov 3, 2026 | 146.00 | 148.74 | 140.00 | 143.18 | 143.18 | -2.53% | 5,784 |
| Nov 2, 2026 | 150.00 | 150.25 | 144.25 | 146.89 | 146.89 | 0.66% | 570 |
| Oct 30, 2026 | 165.00 | 165.00 | 141.00 | 145.92 | 145.92 | -5.97% | 18,422 |
| Oct 29, 2026 | 152.98 | 159.00 | 146.00 | 155.18 | 155.18 | 2.64% | 10,913 |
| Oct 28, 2026 | 150.61 | 154.00 | 146.10 | 151.19 | 151.19 | -0.67% | 1,993 |
| Oct 27, 2026 | 157.99 | 157.99 | 150.10 | 152.21 | 152.21 | -0.59% | 3,314 |
| Oct 26, 2026 | 150.65 | 153.99 | 145.10 | 153.11 | 153.11 | 2.21% | 2,278 |
| Oct 23, 2026 | 157.73 | 161.89 | 145.16 | 149.80 | 149.80 | -4.08% | 2,336 |
| Oct 22, 2026 | 154.21 | 159.90 | 154.00 | 156.17 | 156.17 | -0.34% | 1,120 |
| Oct 21, 2026 | 158.10 | 166.01 | 153.10 | 156.71 | 156.71 | -2.82% | 6,403 |
| Oct 19, 2026 | 155.00 | 170.00 | 155.00 | 161.25 | 161.25 | 2.58% | 15,359 |
| Oct 16, 2026 | 152.82 | 158.90 | 148.11 | 157.20 | 157.20 | 1.84% | 9,911 |
| Oct 15, 2026 | 152.54 | 155.50 | 150.00 | 154.36 | 154.36 | 1.19% | 2,034 |
| Oct 14, 2026 | 154.74 | 154.74 | 152.50 | 152.54 | 152.54 | -0.94% | 1,202 |
| Oct 13, 2026 | 154.70 | 161.79 | 148.00 | 153.98 | 153.98 | 3.15% | 12,630 |
| Oct 12, 2026 | 145.00 | 152.00 | 143.10 | 149.28 | 149.28 | 0.46% | 4,217 |
| Oct 9, 2026 | 146.80 | 151.00 | 142.50 | 148.60 | 148.60 | 3.71% | 2,657 |
| Oct 8, 2026 | 143.00 | 147.00 | 135.41 | 143.29 | 143.29 | 1.14% | 11,429 |
| Oct 7, 2026 | 144.30 | 144.30 | 131.33 | 141.68 | 141.68 | 3.05% | 11,558 |
| Oct 6, 2026 | 140.89 | 140.89 | 135.41 | 137.48 | 137.48 | -0.24% | 1,865 |
| Oct 5, 2026 | 139.00 | 144.88 | 134.05 | 137.81 | 137.81 | -0.86% | 1,244 |
| Oct 1, 2026 | 140.00 | 140.68 | 138.01 | 139.00 | 139.00 | -1.19% | 1,677 |
| Sep 30, 2026 | 142.31 | 145.90 | 139.01 | 140.68 | 140.68 | -2.14% | 4,187 |
| Sep 29, 2026 | 142.31 | 146.75 | 140.00 | 143.75 | 143.75 | -0.10% | 3,948 |
| Sep 28, 2026 | 145.00 | 148.00 | 136.00 | 143.89 | 143.89 | 0.54% | 9,510 |
| Sep 25, 2026 | 145.66 | 145.66 | 142.11 | 143.12 | 143.12 | -1.74% | 2,777 |
| Sep 24, 2026 | 147.63 | 149.00 | 140.30 | 145.66 | 145.66 | -1.33% | 8,104 |
| Sep 23, 2026 | 147.23 | 150.00 | 145.01 | 147.63 | 147.63 | 0.27% | 3,667 |
| Sep 22, 2026 | 147.98 | 148.25 | 143.15 | 147.23 | 147.23 | 0.18% | 6,276 |
| Sep 21, 2026 | 149.50 | 151.00 | 145.00 | 146.97 | 146.97 | -3.40% | 2,770 |
| Sep 18, 2026 | 148.11 | 154.00 | 146.95 | 152.15 | 152.15 | 1.96% | 9,808 |
| Sep 17, 2026 | 155.00 | 155.00 | 146.51 | 149.23 | 149.23 | 0.22% | 259 |
| Sep 16, 2026 | 154.50 | 155.00 | 144.15 | 149.90 | 148.90 | -1.21% | 5,638 |
| Sep 15, 2026 | 153.90 | 156.50 | 151.45 | 151.73 | 150.72 | -0.56% | 5,047 |
| Sep 11, 2026 | 152.00 | 155.00 | 146.00 | 152.59 | 151.57 | -0.27% | 7,199 |
| Sep 10, 2026 | 154.96 | 157.00 | 148.98 | 153.00 | 151.98 | -0.77% | 6,437 |
| Sep 9, 2026 | 154.01 | 155.95 | 153.20 | 154.19 | 153.16 | -1.07% | 1,211 |
| Sep 8, 2026 | 161.00 | 161.00 | 152.56 | 155.86 | 154.82 | -0.22% | 6,145 |
| Sep 7, 2026 | 162.80 | 163.45 | 155.15 | 156.21 | 155.17 | -3.45% | 7,654 |
| Sep 4, 2026 | 162.00 | 166.59 | 155.20 | 161.79 | 160.71 | 1.15% | 18,928 |
| Sep 3, 2026 | 162.00 | 162.00 | 153.51 | 159.95 | 158.88 | 2.24% | 15,371 |
| Sep 2, 2026 | 148.00 | 157.25 | 147.10 | 156.45 | 155.41 | 4.46% | 19,464 |
| Sep 1, 2026 | 149.73 | 151.68 | 146.65 | 149.77 | 148.77 | 0.03% | 9,500 |
| Aug 31, 2026 | 147.00 | 150.00 | 146.00 | 149.73 | 148.73 | 1.01% | 5,010 |