AuSom Enterprise Limited (NSE:AUSOMENT)
India · Delayed Price · Currency is INR 143.90
-3.73 (-2.53%)
Sep 24, 2026, 2:29 PM IST
NSE:AUSOMENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 147.63 | 149.00 | 145.01 | 147.95 | - | 0.22% | 541 |
| 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 |
| Aug 28, 2026 | 147.25 | 148.85 | 144.65 | 148.24 | 147.25 | 0.67% | 5,076 |
| Aug 27, 2026 | 145.55 | 149.00 | 142.11 | 147.25 | 146.27 | 0.79% | 13,834 |
| Aug 26, 2026 | 152.00 | 152.00 | 145.55 | 146.10 | 145.13 | -1.01% | 3,208 |
| Aug 25, 2026 | 149.98 | 151.00 | 146.00 | 147.59 | 146.61 | -0.07% | 5,315 |
| Aug 24, 2026 | 147.56 | 149.50 | 143.80 | 147.69 | 146.70 | 0.59% | 11,233 |
| Aug 21, 2026 | 144.00 | 152.00 | 143.40 | 146.83 | 145.85 | 0.91% | 7,308 |
| Aug 20, 2026 | 147.86 | 149.00 | 139.25 | 145.51 | 144.54 | -0.61% | 13,927 |
| Aug 19, 2026 | 146.40 | 148.90 | 142.10 | 146.40 | 145.42 | -0.05% | 2,108 |
| Aug 18, 2026 | 145.00 | 147.00 | 141.00 | 146.47 | 145.49 | 1.44% | 3,851 |
| Aug 17, 2026 | 144.51 | 153.00 | 141.71 | 144.39 | 143.43 | -1.82% | 823 |
| Aug 14, 2026 | 153.90 | 153.90 | 143.00 | 147.06 | 146.08 | -0.76% | 2,604 |
| Aug 13, 2026 | 148.47 | 148.47 | 140.13 | 148.18 | 147.19 | 4.79% | 24,986 |
| Aug 12, 2026 | 139.11 | 142.09 | 135.52 | 141.40 | 140.46 | -0.39% | 5,842 |
| Aug 11, 2026 | 139.34 | 144.95 | 137.12 | 141.95 | 141.00 | 1.36% | 4,993 |
| Aug 10, 2026 | 134.01 | 143.80 | 134.01 | 140.04 | 139.11 | -0.60% | 1,557 |
| Aug 7, 2026 | 139.00 | 142.90 | 135.47 | 140.88 | 139.94 | 1.88% | 2,567 |
| Aug 6, 2026 | 145.00 | 145.65 | 136.50 | 138.28 | 137.36 | -1.91% | 1,270 |
| Aug 5, 2026 | 140.99 | 141.10 | 138.01 | 140.97 | 140.03 | -0.09% | 2,130 |
| Aug 4, 2026 | 143.00 | 143.00 | 137.05 | 141.10 | 140.16 | -0.73% | 5,637 |
| Aug 3, 2026 | 143.14 | 146.00 | 139.00 | 142.14 | 141.19 | -0.70% | 5,384 |
| Jul 31, 2026 | 137.10 | 144.50 | 135.10 | 143.14 | 142.19 | 3.22% | 5,889 |
| Jul 30, 2026 | 138.95 | 138.95 | 133.00 | 138.67 | 137.74 | 1.47% | 4,073 |
| Jul 29, 2026 | 132.00 | 142.95 | 132.00 | 136.66 | 135.75 | -1.16% | 1,940 |
| Jul 28, 2026 | 133.00 | 139.80 | 132.00 | 138.27 | 137.35 | 3.85% | 5,871 |
| Jul 27, 2026 | 130.00 | 135.00 | 128.20 | 133.15 | 132.26 | 2.42% | 3,401 |
| Jul 24, 2026 | 125.33 | 132.00 | 125.33 | 130.00 | 129.13 | 0.86% | 1,285 |
| Jul 23, 2026 | 133.99 | 133.99 | 127.80 | 128.89 | 128.03 | 0.68% | 1,584 |
| Jul 22, 2026 | 130.00 | 132.12 | 125.01 | 128.02 | 127.17 | -2.02% | 5,338 |
| Jul 21, 2026 | 131.84 | 132.95 | 127.37 | 130.66 | 129.79 | -0.90% | 4,409 |
| Jul 20, 2026 | 124.20 | 134.00 | 123.10 | 131.84 | 130.96 | 2.96% | 8,395 |
| Jul 17, 2026 | 128.00 | 130.90 | 125.00 | 128.05 | 127.20 | 0.05% | 3,168 |
| Jul 16, 2026 | 125.25 | 128.45 | 122.34 | 127.99 | 127.14 | 2.20% | 2,177 |