NSE - Delayed Quote INR

Authum Investment & Infrastructure Limited (AIIL.NS)

Compare
1,760.00
-72.30
(-3.95%)
At close: January 17 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,840.001,840.001,706.001,750.801,750.80171,928
Jan 16, 20251,725.001,878.851,664.551,832.301,832.30133,803
Jan 15, 20251,743.251,799.001,705.001,773.301,773.3076,793
Jan 14, 20251,771.101,841.401,674.401,715.751,715.75115,803
Jan 13, 20251,834.151,874.351,726.651,744.951,744.95161,043
Jan 10, 20251,850.851,895.001,788.051,862.101,862.1090,923
Jan 9, 20251,907.001,939.951,828.051,850.851,850.8578,566
Jan 8, 20251,949.901,949.901,876.801,896.401,896.4050,035
Jan 7, 20251,901.051,970.301,891.001,936.001,936.00107,162
Jan 6, 20251,956.001,988.001,843.551,874.951,874.95151,113
Jan 3, 20251,901.801,988.001,880.551,948.201,948.20173,551
Jan 2, 20251,880.001,925.001,842.001,901.801,901.80139,860
Jan 1, 20251,748.801,957.601,706.501,886.601,886.60932,721
Dec 31, 20241,702.101,720.051,684.251,704.701,704.7012,514
Dec 30, 20241,717.951,739.951,681.551,712.151,712.1516,688
Dec 27, 20241,706.601,718.401,684.051,707.901,707.9014,139
Dec 26, 20241,689.951,702.651,663.951,681.401,681.4043,095
Dec 24, 20241,667.501,696.651,665.001,670.801,670.809,446
Dec 23, 20241,699.901,710.001,661.051,667.601,667.6016,260
Dec 20, 20241,756.051,765.851,671.601,696.101,696.1028,719
Dec 19, 20241,745.451,767.501,701.601,756.051,756.0524,495
Dec 18, 20241,773.001,795.501,756.001,772.001,772.0023,516
Dec 17, 20241,833.951,844.051,766.551,775.751,775.7531,321
Dec 16, 20241,830.901,888.001,803.401,827.551,827.5557,632
Dec 13, 20241,895.001,901.101,815.001,830.151,830.1568,207
Dec 12, 20241,835.001,910.451,820.051,881.001,881.00167,562
Dec 11, 20241,799.951,854.901,753.801,847.751,847.75106,893
Dec 10, 20241,724.301,809.001,720.051,796.451,796.45186,149
Dec 9, 20241,667.951,727.751,643.101,707.251,707.2551,347
Dec 6, 20241,613.551,686.001,603.001,654.951,654.9560,573
Dec 5, 20241,590.001,628.001,575.051,611.151,611.1553,233
Dec 4, 20241,670.001,689.001,581.551,594.951,594.9584,640
Dec 3, 20241,614.001,668.351,596.051,659.351,659.3541,164
Dec 2, 20241,575.051,620.001,559.001,603.101,603.1029,874
Nov 29, 20241,613.701,613.701,570.001,580.751,580.7516,206
Nov 28, 20241,586.901,633.001,582.401,594.101,594.1025,265
Nov 27, 20241,573.751,587.851,558.101,582.351,582.3524,591
Nov 26, 20241,559.901,589.901,555.001,569.101,569.1024,491
Nov 25, 20241,560.151,595.751,550.001,556.851,556.8551,586
Nov 22, 20241,584.951,589.951,550.001,554.101,554.1031,333
Nov 21, 20241,600.001,606.601,555.501,565.801,565.8038,374
Nov 19, 20241,604.051,638.751,586.201,601.951,601.9545,924
Nov 18, 20241,551.001,619.001,551.001,599.401,599.4064,376
Nov 14, 20241,541.001,595.601,541.001,572.851,572.8532,567
Nov 13, 20241,634.801,634.801,550.251,559.101,559.1076,663
Nov 12, 20241,669.901,673.451,617.101,623.401,623.4047,022
Nov 11, 20241,650.201,693.251,635.151,654.501,654.5071,578
Nov 8, 20241,690.001,711.451,635.001,645.851,645.8560,448
Nov 7, 20241,759.951,765.951,677.001,685.201,685.2044,811
Nov 6, 20241,689.951,750.001,672.201,733.951,733.9567,586
Nov 4, 20241,694.001,701.901,632.001,686.601,686.6054,015
Nov 1, 20241,645.001,700.001,645.001,678.851,678.8514,021
Oct 31, 20241,655.001,680.951,615.001,657.351,657.3555,243
Oct 29, 20241,652.901,658.951,589.601,642.501,642.5032,991
Oct 28, 20241,615.351,645.001,564.451,627.001,627.0049,937
Oct 25, 20241,651.001,665.751,560.001,615.401,615.40114,598
Oct 24, 20241,649.601,682.801,641.751,665.751,665.7550,125
Oct 23, 20241,659.951,719.001,605.451,646.001,646.00111,019
Oct 22, 20241,776.051,811.701,620.601,646.401,646.40371,003
Oct 21, 20241,840.001,900.001,839.901,867.851,867.85148,841
Oct 18, 20241,848.951,848.951,756.051,827.501,827.5074,643
Oct 17, 20241,844.951,850.001,811.501,849.451,849.4567,114
Oct 16, 20241,848.001,850.001,828.551,843.051,843.05107,811
Oct 15, 20241,848.001,848.001,800.051,839.651,839.6585,884
Oct 14, 20241,801.651,850.001,732.951,780.001,780.00273,319
Oct 11, 20241,829.901,829.901,782.001,801.651,801.6532,155
Oct 10, 20241,829.901,829.901,806.051,828.901,828.9084,908
Oct 9, 20241,728.801,829.901,708.551,828.601,828.60159,082
Oct 8, 20241,705.001,724.001,660.551,703.251,703.2563,549
Oct 7, 20241,813.001,820.001,711.751,713.951,713.9582,460
Oct 4, 20241,757.501,818.001,705.551,801.801,801.8096,551
Oct 3, 20241,771.101,823.801,760.001,773.401,773.4083,656
Oct 1, 20241,790.001,825.001,770.001,824.451,824.45128,322
Sep 30, 20241,709.001,789.301,709.001,789.301,789.3086,304
Sep 27, 20241,753.001,790.751,690.001,704.101,704.10181,586
Sep 26, 20241,690.001,710.001,679.651,705.501,705.5047,353
Sep 25, 20241,701.001,724.001,685.551,690.501,690.5023,901
Sep 24, 20241,750.001,755.001,683.051,697.851,697.8564,835
Sep 23, 20241,720.001,774.001,696.051,703.501,703.50116,695
Sep 20, 20241,672.851,718.301,647.001,690.201,690.2055,102
Sep 19, 20241,699.801,699.801,630.051,645.801,645.8048,140
Sep 18, 20241,665.001,699.701,650.051,667.001,667.0070,683
Sep 17, 20241,648.951,660.051,596.801,632.501,632.5043,235
Sep 16, 20241,722.701,748.001,611.551,643.751,643.7564,587
Sep 13, 20241,635.001,686.201,550.051,681.651,681.6577,171
Sep 12, 20241,589.501,630.401,563.501,605.951,605.9529,749
Sep 11, 20241,626.551,634.901,556.001,589.501,589.5042,271
Sep 10, 20241,615.751,645.451,604.001,626.551,626.5523,423
Sep 9, 20241,640.051,644.151,566.001,615.751,615.7539,171
Sep 6, 20241,678.951,678.951,601.251,644.201,644.2040,315
Sep 5, 20241,670.001,690.001,654.651,663.951,663.9516,635
Sep 4, 20241,650.001,679.901,640.001,661.601,661.6035,743
Sep 3, 20241,698.751,724.951,655.001,665.601,665.6037,739
Sep 2, 20241,708.001,743.001,649.051,682.051,682.0561,907
Aug 30, 20241,695.051,709.651,640.001,690.401,690.4064,673
Aug 29, 20241,686.601,730.001,625.251,685.451,685.4585,293
Aug 28, 20241,750.001,772.001,690.001,710.751,710.7586,060
Aug 26, 20241,738.001,808.901,665.001,772.401,772.40173,484
Aug 23, 20241,658.151,723.001,571.001,720.301,720.30145,903
Aug 22, 20241,639.451,674.901,624.951,645.701,645.7097,163
Aug 21, 20241,534.001,605.101,530.001,599.951,599.95158,169
Aug 20, 20241,391.001,528.551,390.001,506.251,506.25148,565
Aug 19, 20241,399.001,429.001,378.001,389.601,389.60105,291
Aug 16, 20241,371.001,420.001,371.001,387.951,387.9548,998
Aug 14, 20241,433.001,433.001,337.351,391.701,391.70105,611
Aug 13, 20241,465.001,469.901,370.001,405.151,405.15150,106
Aug 12, 20241,400.001,460.001,305.051,454.851,454.85533,784
Aug 9, 20241,349.951,443.001,310.251,412.001,412.001,084,980
Aug 8, 20241,180.401,280.001,123.101,233.101,233.10887,417
Aug 7, 20241,010.001,095.001,010.001,078.751,078.7551,130
Aug 6, 20241,006.401,025.90991.351,004.251,004.2530,761
Aug 5, 2024991.001,048.90986.75993.30993.3052,840
Aug 2, 20241,057.701,081.001,027.601,049.901,049.9034,079
Aug 1, 20241,048.551,074.001,032.651,057.701,057.7025,382
Jul 31, 20241,029.901,071.001,029.901,033.051,033.0521,370
Jul 30, 20241,033.601,036.801,019.451,026.201,026.2032,302
Jul 29, 20241,049.001,090.551,025.401,033.701,033.7032,962
Jul 26, 20241,032.001,062.001,011.501,049.001,049.0025,646
Jul 25, 20241,025.001,042.551,003.151,031.651,031.6525,893
Jul 24, 20241,003.551,048.70984.851,023.001,023.0060,212
Jul 23, 20241,002.301,019.00959.40996.85996.8534,143
Jul 22, 20241,014.451,033.75995.551,001.151,001.1522,766
Jul 19, 20241,074.001,074.001,005.001,014.451,014.4521,388
Jul 18, 20241,066.251,076.201,030.001,056.201,056.2031,385
Jul 16, 20241,107.001,107.001,049.001,066.251,066.2553,053
Jul 15, 20241,121.351,134.301,092.001,098.601,098.6030,116
Jul 12, 20241,150.001,150.001,115.001,121.351,121.3519,363
Jul 11, 20241,156.001,156.001,132.201,135.051,135.0520,149
Jul 10, 20241,165.001,165.001,110.051,150.601,150.6025,991
Jul 9, 20241,156.001,177.001,135.051,144.251,144.2528,126
Jul 8, 20241,144.001,165.001,110.851,147.201,147.2031,646
Jul 5, 20241,148.001,149.951,121.401,127.951,127.9517,956
Jul 4, 20241,149.951,153.951,125.601,141.401,141.4019,761
Jul 3, 20241,154.151,166.001,129.051,135.851,135.8534,733
Jul 2, 20241,151.001,165.001,124.501,155.251,155.2555,372
Jul 1, 20241,175.001,176.801,121.051,140.451,140.4541,907
Jun 28, 20241,149.001,180.001,135.801,157.251,157.2547,153
Jun 27, 20241,165.001,165.001,105.051,138.001,138.0049,780
Jun 26, 20241,168.901,174.001,137.451,146.251,146.2547,125
Jun 25, 20241,147.001,157.351,120.651,149.801,149.8051,539
Jun 24, 20241,143.051,169.801,118.651,145.001,145.0079,968
Jun 21, 20241,143.001,143.051,096.201,131.101,131.1065,520
Jun 20, 20241,030.201,120.001,030.201,096.051,096.05143,692
Jun 19, 20241,067.551,087.00989.451,009.951,009.9564,080
Jun 18, 20241,137.451,139.001,039.351,067.551,067.5566,395
Jun 14, 20241,115.001,150.001,111.101,120.651,120.6554,532
Jun 13, 20241,101.701,143.051,091.951,108.001,108.00114,108
Jun 12, 20241,051.601,095.001,032.001,085.401,085.4074,805
Jun 11, 20241,041.001,128.001,032.001,046.351,046.35156,421
Jun 10, 20241,068.001,068.001,000.001,037.001,037.00214,117
Jun 7, 2024976.951,084.45975.001,057.251,057.25222,656
Jun 6, 2024878.00990.00840.45970.30970.30639,912
Jun 5, 2024823.15870.05795.00854.65854.6552,379
Jun 4, 2024900.20920.35783.30823.15823.1593,025
Jun 3, 2024889.80947.00815.05924.10924.10193,245
May 31, 2024893.30893.30817.65825.55825.5590,501
May 30, 2024840.00841.40807.00812.85812.8514,460
May 29, 2024816.00849.95800.00813.55813.5521,694
May 28, 2024840.25844.35810.25815.65815.6512,829
May 27, 2024880.45897.95832.50840.25840.2516,184
May 24, 2024839.95900.00838.15867.45867.45159,652
May 23, 2024838.40854.95836.15838.15838.156,763
May 22, 2024854.25864.95830.85851.15851.1512,935
May 21, 2024877.25888.00831.15841.65841.6513,616
May 17, 2024862.00920.00851.10891.30891.3034,119
May 16, 2024834.00864.40822.50855.45855.4516,161
May 15, 2024832.80848.00804.15829.95829.9515,961
May 14, 2024768.40832.20768.40823.00823.0016,864
May 13, 2024736.00786.25736.00762.45762.4519,741
May 10, 2024778.55835.35732.20764.45764.4533,011
May 9, 2024783.85800.95753.25778.20778.2011,761
May 8, 2024780.20798.05767.20785.15785.155,224
May 7, 2024826.40826.40769.15784.15784.1513,783
May 6, 2024831.00842.55806.00814.20814.2010,524
May 3, 2024844.60862.10822.30830.40830.403,538
May 2, 2024848.95848.95821.60825.90825.905,691
Apr 30, 2024869.00869.00821.60833.05833.057,376
Apr 29, 2024854.10854.10834.00840.80840.806,264
Apr 26, 2024894.20894.20828.00854.10854.1015,124
Apr 25, 2024916.25916.25870.30885.95885.9513,788
Apr 24, 2024950.00968.30891.00908.20908.2035,784
Apr 23, 2024855.00953.20775.05926.20926.20212,645

Related Tickers

CONSOFINVT.NS Consolidated Finvest & Holdings Limited
197.88
+0.46%
 
DBSTOCKBRO.NS DB (International) Stock Brokers Limited
43.20
-0.18%
 
HBSL.NS HB Stockholdings Limited
112.41
+5.00%
 
BLBLIMITED.NS BLB Limited
19.57
+2.35%
 
21STCENMGM.BO Twentyfirst Century Management Services Limited
87.20
+1.49%
 
AHL.NS Abans Holdings Limited
221.00
-2.51%
 
DVL.NS Dhunseri Ventures Limited
361.00
+0.39%
 
ARIHANTCAP.NS Arihant Capital Markets Limited
90.60
-0.41%
 
CHOICEIN.NS Choice International Limited
542.00
+0.49%
 
GEOJITFSL.NS Geojit Financial Services Limited
104.15
+0.68%