Authum Investment & Infrastucture Ltd AIIL
NSE · India · Finance
INR 539.00-7.60 (-1.39%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 546.60 | +0.89% | INR 542.85 | INR 559.00 | INR 541.00 | 158.57K |
| 2026-09-29 | INR 541.80 | -1.18% | INR 548.25 | INR 556.00 | INR 536.90 | 167.80K |
| 2026-09-28 | INR 548.25 | -2.03% | INR 555.90 | INR 556.95 | INR 541.60 | 112.05K |
| 2026-09-25 | INR 559.60 | +1.45% | INR 551.60 | INR 572.00 | INR 548.95 | 338.40K |
| 2026-09-24 | INR 551.60 | -1.75% | INR 562.60 | INR 562.60 | INR 548.75 | 147.74K |
| 2026-09-23 | INR 561.45 | +2.66% | INR 545.50 | INR 564.80 | INR 544.15 | 139.67K |
| 2026-09-22 | INR 546.90 | -2.23% | INR 559.40 | INR 564.20 | INR 544.55 | 88.60K |
| 2026-09-21 | INR 559.40 | +0.07% | INR 553.90 | INR 565.00 | INR 551.15 | 155.52K |
| 2026-09-18 | INR 559.00 | +6.03% | INR 531.95 | INR 562.00 | INR 527.50 | 762.51K |
| 2026-09-17 | INR 527.20 | -0.33% | INR 528.10 | INR 537.50 | INR 524.15 | 130.99K |
| 2026-09-16 | INR 528.95 | -0.17% | INR 532.00 | INR 535.20 | INR 518.05 | 188.36K |
| 2026-09-15 | INR 529.85 | -2.66% | INR 539.00 | INR 539.00 | INR 524.20 | 279.52K |
| 2026-09-14 | INR 544.35 | 0.00% | INR 544.35 | INR 544.35 | INR 544.35 | 0 |
| 2026-09-11 | INR 544.35 | +6.26% | INR 508.00 | INR 558.00 | INR 503.00 | 5.99M |
| 2026-09-10 | INR 512.30 | -0.32% | INR 514.70 | INR 517.30 | INR 511.00 | 68.82K |
| 2026-09-09 | INR 513.95 | -2.33% | INR 524.50 | INR 524.65 | INR 512.00 | 100.73K |
| 2026-09-08 | INR 526.20 | +2.18% | INR 517.00 | INR 529.60 | INR 510.55 | 142.50K |
| 2026-09-07 | INR 514.95 | -0.95% | INR 517.75 | INR 519.50 | INR 509.00 | 136.35K |
| 2026-09-04 | INR 519.90 | +0.16% | INR 521.90 | INR 528.00 | INR 518.00 | 145.61K |
| 2026-09-03 | INR 519.05 | +2.29% | INR 514.60 | INR 522.15 | INR 508.25 | 263.00K |
| 2026-09-02 | INR 507.45 | -5.91% | INR 538.00 | INR 541.05 | INR 504.85 | 1.03M |
| 2026-09-01 | INR 539.30 | -3.85% | INR 568.95 | INR 568.95 | INR 536.20 | 523.10K |
| 2026-08-31 | INR 560.90 | +2.75% | INR 547.50 | INR 579.00 | INR 543.05 | 1.82M |
| 2026-08-28 | INR 545.90 | -1.44% | INR 550.25 | INR 558.95 | INR 544.00 | 114.58K |
| 2026-08-27 | INR 553.90 | -1.37% | INR 561.60 | INR 567.30 | INR 550.30 | 136.96K |
| 2026-08-26 | INR 561.60 | -0.89% | INR 570.20 | INR 573.95 | INR 557.20 | 111.98K |
| 2026-08-25 | INR 566.65 | +2.12% | INR 554.95 | INR 573.30 | INR 554.95 | 279.84K |
| 2026-08-24 | INR 554.90 | +0.48% | INR 553.55 | INR 561.90 | INR 551.00 | 158.59K |
| 2026-08-21 | INR 552.25 | +3.75% | INR 532.20 | INR 565.40 | INR 532.20 | 673.35K |
| 2026-08-20 | INR 532.30 | -3.31% | INR 551.00 | INR 553.75 | INR 527.25 | 966.55K |
| 2026-08-19 | INR 550.50 | -0.50% | INR 553.25 | INR 571.20 | INR 542.60 | 1.02M |
| 2026-08-18 | INR 553.25 | +0.32% | INR 552.50 | INR 561.00 | INR 550.00 | 107.05K |
| 2026-08-17 | INR 551.50 | -2.37% | INR 571.95 | INR 571.95 | INR 550.00 | 147.00K |
| 2026-08-14 | INR 564.90 | -2.45% | INR 579.80 | INR 583.00 | INR 561.65 | 94.88K |
| 2026-08-13 | INR 579.10 | +4.38% | INR 560.00 | INR 582.85 | INR 552.95 | 249.55K |
| 2026-08-12 | INR 554.80 | -3.25% | INR 560.05 | INR 567.80 | INR 547.15 | 289.43K |
| 2026-08-11 | INR 573.45 | -2.18% | INR 589.90 | INR 592.10 | INR 567.30 | 216.22K |
| 2026-08-10 | INR 586.20 | -1.74% | INR 596.55 | INR 596.55 | INR 582.85 | 184.82K |
| 2026-08-07 | INR 596.60 | +0.07% | INR 596.20 | INR 605.00 | INR 587.00 | 1.07M |
| 2026-08-06 | INR 596.20 | +4.50% | INR 575.00 | INR 607.70 | INR 568.95 | 3.43M |
| 2026-08-05 | INR 570.50 | +2.14% | INR 561.10 | INR 573.00 | INR 553.20 | 289.03K |
| 2026-08-04 | INR 558.55 | +1.78% | INR 544.50 | INR 565.95 | INR 543.00 | 265.01K |
| 2026-08-03 | INR 548.80 | +1.76% | INR 549.00 | INR 556.75 | INR 541.40 | 105.94K |
| 2026-07-31 | INR 539.30 | -1.21% | INR 546.50 | INR 559.60 | INR 536.60 | 111.24K |
| 2026-07-30 | INR 545.90 | -0.92% | INR 545.00 | INR 551.95 | INR 539.70 | 140.74K |
| 2026-07-29 | INR 550.95 | -1.21% | INR 557.70 | INR 567.65 | INR 547.00 | 119.31K |
| 2026-07-28 | INR 557.70 | +1.09% | INR 551.45 | INR 573.80 | INR 545.20 | 490.43K |
| 2026-07-27 | INR 551.70 | +3.88% | INR 539.00 | INR 554.80 | INR 538.50 | 283.20K |
| 2026-07-24 | INR 531.10 | -1.77% | INR 539.90 | INR 540.35 | INR 525.00 | 164.86K |
| 2026-07-23 | INR 540.65 | -0.30% | INR 543.00 | INR 548.40 | INR 529.20 | 430.03K |
| 2026-07-22 | INR 542.30 | -2.91% | INR 563.90 | INR 576.70 | INR 540.00 | 1.32M |
| 2026-07-21 | INR 558.55 | +1.20% | INR 561.00 | INR 574.00 | INR 543.05 | 1.53M |
| 2026-07-20 | INR 551.95 | -3.34% | INR 564.40 | INR 564.40 | INR 548.00 | 505.50K |
| 2026-07-17 | INR 571.00 | +9.88% | INR 520.00 | INR 584.85 | INR 511.15 | 2.64M |
| 2026-07-16 | INR 519.65 | +3.53% | INR 503.80 | INR 528.00 | INR 498.55 | 361.11K |
| 2026-07-15 | INR 501.95 | -1.78% | INR 508.90 | INR 513.70 | INR 500.05 | 107.69K |
| 2026-07-14 | INR 511.05 | -1.72% | INR 514.00 | INR 517.45 | INR 504.00 | 81.31K |
| 2026-07-13 | INR 520.00 | +1.17% | INR 511.50 | INR 521.90 | INR 506.80 | 106.36K |
| 2026-07-10 | INR 514.00 | +1.28% | INR 508.00 | INR 517.00 | INR 508.00 | 62.33K |
| 2026-07-09 | INR 507.50 | +1.28% | INR 501.45 | INR 515.50 | INR 500.00 | 112.89K |
| 2026-07-08 | INR 501.10 | -3.23% | INR 514.45 | INR 518.55 | INR 499.00 | 117.41K |
| 2026-07-07 | INR 517.80 | -0.85% | INR 521.00 | INR 525.20 | INR 513.15 | 121.91K |
| 2026-07-06 | INR 522.25 | -0.48% | INR 524.75 | INR 526.30 | INR 520.00 | 106.89K |
| 2026-07-03 | INR 524.75 | +0.33% | INR 526.10 | INR 533.80 | INR 522.00 | 146.13K |
| 2026-07-02 | INR 523.00 | +1.76% | INR 514.95 | INR 529.80 | INR 510.00 | 404.65K |
| 2026-07-01 | INR 513.95 | -1.98% | INR 524.40 | INR 534.65 | INR 511.00 | 264.03K |
| 2026-06-30 | INR 524.35 | +1.22% | INR 521.90 | INR 529.60 | INR 515.35 | 210.24K |
| 2026-06-29 | INR 518.05 | +0.01% | INR 514.40 | INR 529.80 | INR 506.80 | 317.28K |
| 2026-06-26 | INR 518.00 | 0.00% | INR 518.00 | INR 518.00 | INR 518.00 | 0 |
| 2026-06-25 | INR 518.00 | -3.01% | INR 533.00 | INR 535.60 | INR 515.00 | 343.59K |
| 2026-06-24 | INR 534.05 | -0.96% | INR 541.00 | INR 550.00 | INR 528.00 | 432.93K |
| 2026-06-23 | INR 539.25 | -1.95% | INR 548.05 | INR 555.50 | INR 536.10 | 335.03K |
| 2026-06-22 | INR 549.95 | +1.13% | INR 541.55 | INR 560.00 | INR 535.30 | 666.35K |
| 2026-06-19 | INR 543.80 | -1.41% | INR 550.00 | INR 550.50 | INR 531.00 | 622.96K |
| 2026-06-18 | INR 551.55 | +0.51% | INR 551.85 | INR 558.40 | INR 546.25 | 240.37K |
| 2026-06-17 | INR 548.75 | -0.53% | INR 557.00 | INR 562.20 | INR 545.40 | 356.58K |
| 2026-06-16 | INR 551.65 | -1.26% | INR 558.05 | INR 563.35 | INR 547.65 | 636.05K |
| 2026-06-15 | INR 558.70 | +5.39% | INR 531.00 | INR 581.60 | INR 531.00 | 8.53M |
| 2026-06-12 | INR 530.15 | +15.26% | INR 468.90 | INR 547.00 | INR 467.70 | 19.07M |
| 2026-06-11 | INR 459.95 | -1.12% | INR 465.15 | INR 471.00 | INR 455.90 | 149.61K |
| 2026-06-10 | INR 465.15 | -1.18% | INR 473.50 | INR 479.00 | INR 462.30 | 142.75K |
| 2026-06-09 | INR 470.70 | +3.09% | INR 457.90 | INR 473.50 | INR 456.00 | 182.18K |
| 2026-06-08 | INR 456.60 | -1.32% | INR 456.00 | INR 464.55 | INR 450.00 | 162.29K |
| 2026-06-05 | INR 462.70 | +2.53% | INR 455.35 | INR 465.95 | INR 445.00 | 300.13K |
| 2026-06-04 | INR 451.30 | -0.70% | INR 453.90 | INR 458.90 | INR 448.10 | 135.07K |
| 2026-06-03 | INR 454.50 | +0.19% | INR 450.30 | INR 456.90 | INR 441.00 | 325.76K |
| 2026-06-02 | INR 453.65 | -0.94% | INR 460.65 | INR 467.80 | INR 447.00 | 1.11M |
| 2026-06-01 | INR 457.95 | -4.34% | INR 475.00 | INR 480.90 | INR 453.00 | 389.20K |
| 2026-05-29 | INR 478.75 | -3.67% | INR 492.30 | INR 495.80 | INR 472.00 | 446.19K |
| 2026-05-28 | INR 497.00 | 0.00% | INR 497.00 | INR 497.00 | INR 497.00 | 0 |