Ausom Enterprise Limited AUSOMENT
NSE · India · Finance
INR 139.00-1.68 (-1.19%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 140.68 | -2.14% | INR 142.31 | INR 145.90 | INR 139.01 | 4.19K |
| 2026-09-29 | INR 143.75 | -0.10% | INR 142.31 | INR 146.75 | INR 140.00 | 3.95K |
| 2026-09-28 | INR 143.89 | +0.54% | INR 145.00 | INR 148.00 | INR 136.00 | 9.51K |
| 2026-09-25 | INR 143.12 | -1.74% | INR 145.66 | INR 145.66 | INR 142.11 | 2.78K |
| 2026-09-24 | INR 145.66 | -1.33% | INR 147.63 | INR 149.00 | INR 140.30 | 8.10K |
| 2026-09-23 | INR 147.63 | +0.27% | INR 147.23 | INR 150.00 | INR 145.01 | 3.67K |
| 2026-09-22 | INR 147.23 | +0.18% | INR 147.98 | INR 148.25 | INR 143.15 | 6.28K |
| 2026-09-21 | INR 146.97 | -3.40% | INR 149.50 | INR 151.00 | INR 145.00 | 2.77K |
| 2026-09-18 | INR 152.15 | +1.96% | INR 148.11 | INR 154.00 | INR 146.95 | 9.81K |
| 2026-09-17 | INR 149.23 | -0.45% | INR 155.00 | INR 155.00 | INR 146.51 | 259 |
| 2026-09-16 | INR 149.90 | -1.21% | INR 154.50 | INR 155.00 | INR 144.15 | 5.64K |
| 2026-09-15 | INR 151.73 | -0.56% | INR 153.90 | INR 156.50 | INR 151.45 | 5.05K |
| 2026-09-14 | INR 152.59 | 0.00% | INR 152.59 | INR 152.59 | INR 152.59 | 0 |
| 2026-09-11 | INR 152.59 | -0.27% | INR 152.00 | INR 155.00 | INR 146.00 | 7.20K |
| 2026-09-10 | INR 153.00 | -0.77% | INR 154.96 | INR 157.00 | INR 148.98 | 6.44K |
| 2026-09-09 | INR 154.19 | -1.07% | INR 154.01 | INR 155.95 | INR 153.20 | 1.21K |
| 2026-09-08 | INR 155.86 | -0.22% | INR 161.00 | INR 161.00 | INR 152.56 | 6.15K |
| 2026-09-07 | INR 156.21 | -3.45% | INR 162.80 | INR 163.45 | INR 155.15 | 7.65K |
| 2026-09-04 | INR 161.79 | +1.15% | INR 162.00 | INR 166.59 | INR 155.20 | 18.93K |
| 2026-09-03 | INR 159.95 | +2.24% | INR 162.00 | INR 162.00 | INR 153.51 | 15.37K |
| 2026-09-02 | INR 156.45 | +4.46% | INR 148.00 | INR 157.25 | INR 147.10 | 19.46K |
| 2026-09-01 | INR 149.77 | +0.03% | INR 149.73 | INR 151.68 | INR 146.65 | 9.50K |
| 2026-08-31 | INR 149.73 | +1.01% | INR 147.00 | INR 150.00 | INR 146.00 | 5.01K |
| 2026-08-28 | INR 148.24 | +0.67% | INR 147.25 | INR 148.85 | INR 144.65 | 5.08K |
| 2026-08-27 | INR 147.25 | +0.79% | INR 145.55 | INR 149.00 | INR 142.11 | 13.83K |
| 2026-08-26 | INR 146.10 | -1.01% | INR 152.00 | INR 152.00 | INR 145.55 | 3.21K |
| 2026-08-25 | INR 147.59 | -0.07% | INR 149.98 | INR 151.00 | INR 146.00 | 5.32K |
| 2026-08-24 | INR 147.69 | +0.59% | INR 147.56 | INR 149.50 | INR 143.80 | 11.23K |
| 2026-08-21 | INR 146.83 | +0.91% | INR 144.00 | INR 152.00 | INR 143.40 | 7.31K |
| 2026-08-20 | INR 145.51 | -0.61% | INR 147.86 | INR 149.00 | INR 139.25 | 13.93K |
| 2026-08-19 | INR 146.40 | -0.05% | INR 146.40 | INR 148.90 | INR 142.10 | 2.11K |
| 2026-08-18 | INR 146.47 | +1.44% | INR 145.00 | INR 147.00 | INR 141.00 | 3.85K |
| 2026-08-17 | INR 144.39 | -1.82% | INR 144.51 | INR 153.00 | INR 141.71 | 823 |
| 2026-08-14 | INR 147.06 | -0.76% | INR 153.90 | INR 153.90 | INR 143.00 | 2.60K |
| 2026-08-13 | INR 148.18 | +4.79% | INR 148.47 | INR 148.47 | INR 140.13 | 24.99K |
| 2026-08-12 | INR 141.40 | -0.39% | INR 139.11 | INR 142.09 | INR 135.52 | 5.84K |
| 2026-08-11 | INR 141.95 | +1.36% | INR 139.34 | INR 144.95 | INR 137.12 | 4.99K |
| 2026-08-10 | INR 140.04 | -0.60% | INR 134.01 | INR 143.80 | INR 134.01 | 1.56K |
| 2026-08-07 | INR 140.88 | +1.88% | INR 139.00 | INR 142.90 | INR 135.47 | 2.57K |
| 2026-08-06 | INR 138.28 | -1.91% | INR 145.00 | INR 145.65 | INR 136.50 | 1.27K |
| 2026-08-05 | INR 140.97 | -0.09% | INR 140.99 | INR 141.10 | INR 138.01 | 2.13K |
| 2026-08-04 | INR 141.10 | -0.73% | INR 143.00 | INR 143.00 | INR 137.05 | 5.64K |
| 2026-08-03 | INR 142.14 | -0.70% | INR 143.14 | INR 146.00 | INR 139.00 | 5.38K |
| 2026-07-31 | INR 143.14 | +3.22% | INR 137.10 | INR 144.50 | INR 135.10 | 5.89K |
| 2026-07-30 | INR 138.67 | +1.47% | INR 138.95 | INR 138.95 | INR 133.00 | 4.07K |
| 2026-07-29 | INR 136.66 | -1.16% | INR 132.00 | INR 142.95 | INR 132.00 | 1.94K |
| 2026-07-28 | INR 138.27 | +3.85% | INR 133.00 | INR 139.80 | INR 132.00 | 5.87K |
| 2026-07-27 | INR 133.15 | +2.42% | INR 130.00 | INR 135.00 | INR 128.20 | 3.40K |
| 2026-07-24 | INR 130.00 | +0.86% | INR 125.33 | INR 132.00 | INR 125.33 | 1.29K |
| 2026-07-23 | INR 128.89 | +0.68% | INR 133.99 | INR 133.99 | INR 127.80 | 1.58K |
| 2026-07-22 | INR 128.02 | -2.02% | INR 130.00 | INR 132.12 | INR 125.01 | 5.34K |
| 2026-07-21 | INR 130.66 | -0.90% | INR 131.84 | INR 132.95 | INR 127.37 | 4.41K |
| 2026-07-20 | INR 131.84 | +2.96% | INR 124.20 | INR 134.00 | INR 123.10 | 8.40K |
| 2026-07-17 | INR 128.05 | +0.05% | INR 128.00 | INR 130.90 | INR 125.00 | 3.17K |
| 2026-07-16 | INR 127.99 | +2.20% | INR 125.25 | INR 128.45 | INR 122.34 | 2.18K |
| 2026-07-15 | INR 125.24 | +1.55% | INR 122.72 | INR 127.65 | INR 122.50 | 5.63K |
| 2026-07-14 | INR 123.33 | -0.42% | INR 124.79 | INR 127.00 | INR 121.01 | 4.30K |
| 2026-07-13 | INR 123.85 | +1.41% | INR 122.50 | INR 124.79 | INR 120.00 | 1.63K |
| 2026-07-10 | INR 122.13 | +2.49% | INR 116.80 | INR 123.98 | INR 116.61 | 4.28K |
| 2026-07-09 | INR 119.16 | +1.95% | INR 116.88 | INR 120.00 | INR 114.87 | 1.43K |
| 2026-07-08 | INR 116.88 | +0.02% | INR 117.20 | INR 119.09 | INR 114.00 | 3.90K |
| 2026-07-07 | INR 116.86 | +0.09% | INR 114.42 | INR 119.20 | INR 113.67 | 5.27K |
| 2026-07-06 | INR 116.75 | +2.12% | INR 119.55 | INR 120.00 | INR 116.75 | 2.01K |
| 2026-07-03 | INR 114.33 | -0.88% | INR 114.92 | INR 117.66 | INR 113.00 | 2.71K |
| 2026-07-02 | INR 115.35 | +1.38% | INR 114.48 | INR 117.90 | INR 113.85 | 3.75K |
| 2026-07-01 | INR 113.78 | -0.91% | INR 112.45 | INR 114.49 | INR 112.45 | 2.51K |
| 2026-06-30 | INR 114.82 | +0.30% | INR 114.48 | INR 116.00 | INR 112.26 | 3.65K |
| 2026-06-29 | INR 114.48 | -0.24% | INR 115.80 | INR 117.00 | INR 111.16 | 5.17K |
| 2026-06-26 | INR 114.75 | 0.00% | INR 114.75 | INR 114.75 | INR 114.75 | 0 |
| 2026-06-25 | INR 114.75 | -1.03% | INR 111.00 | INR 115.95 | INR 111.00 | 407 |
| 2026-06-24 | INR 115.95 | -0.20% | INR 116.18 | INR 116.30 | INR 112.50 | 856 |
| 2026-06-23 | INR 116.18 | -0.20% | INR 116.99 | INR 116.99 | INR 111.64 | 3.36K |
| 2026-06-22 | INR 116.41 | +0.42% | INR 117.07 | INR 117.07 | INR 111.20 | 1.43K |
| 2026-06-19 | INR 115.92 | +1.30% | INR 114.40 | INR 117.94 | INR 112.83 | 3.40K |
| 2026-06-18 | INR 114.43 | -3.28% | INR 120.89 | INR 120.89 | INR 114.12 | 3.66K |
| 2026-06-17 | INR 118.31 | -2.13% | INR 115.50 | INR 121.65 | INR 115.00 | 4.49K |
| 2026-06-16 | INR 120.89 | +1.81% | INR 124.00 | INR 124.00 | INR 114.10 | 1.41K |
| 2026-06-15 | INR 118.74 | +3.52% | INR 114.60 | INR 119.95 | INR 113.00 | 1.10K |
| 2026-06-12 | INR 114.70 | -1.32% | INR 115.66 | INR 116.00 | INR 111.50 | 4.72K |
| 2026-06-11 | INR 116.24 | -0.40% | INR 112.50 | INR 120.00 | INR 111.00 | 4.42K |
| 2026-06-10 | INR 116.71 | +0.24% | INR 119.65 | INR 119.65 | INR 112.54 | 431 |
| 2026-06-09 | INR 116.43 | -1.52% | INR 114.01 | INR 121.90 | INR 113.15 | 2.48K |
| 2026-06-08 | INR 118.23 | -3.08% | INR 116.60 | INR 121.95 | INR 116.60 | 1.38K |
| 2026-06-05 | INR 121.99 | +0.83% | INR 125.90 | INR 125.90 | INR 116.20 | 789 |
| 2026-06-04 | INR 120.99 | +0.82% | INR 119.99 | INR 121.80 | INR 114.50 | 1.68K |
| 2026-06-03 | INR 120.00 | -2.56% | INR 122.93 | INR 127.86 | INR 118.70 | 2.32K |
| 2026-06-02 | INR 123.15 | -4.82% | INR 123.30 | INR 132.85 | INR 122.93 | 5.04K |
| 2026-06-01 | INR 129.39 | -4.97% | INR 136.00 | INR 136.00 | INR 129.36 | 8.78K |
| 2026-05-29 | INR 136.16 | -2.25% | INR 139.20 | INR 142.00 | INR 135.25 | 3.32K |
| 2026-05-28 | INR 139.30 | 0.00% | INR 139.30 | INR 139.30 | INR 139.30 | 0 |