Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

AuSom Enterprise Limited (AUSOMENT.NS)

Compare
84.09
+0.58
+(0.69%)
At close: April 17 at 3:29:18 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202583.5287.4980.0084.0984.095,929
Apr 16, 202585.9085.9078.6083.5183.511,018
Apr 15, 202577.4682.6977.4679.9379.931,213
Apr 11, 202583.5083.5077.8179.2879.281,519
Apr 9, 202578.2581.4076.4076.6976.69433
Apr 8, 202575.6079.2975.0478.7478.746,486
Apr 7, 202573.0578.4573.0574.7874.787,227
Apr 4, 202585.2785.2780.5680.8980.891,738
Apr 3, 202580.5285.5480.5283.6083.60823
Apr 2, 202583.6384.9577.6183.2083.205,971
Apr 1, 202579.9881.6979.0681.5981.593,346
Mar 28, 202580.1682.6076.1178.0178.012,153
Mar 27, 202577.5081.9075.1079.2479.245,780
Mar 26, 202582.7683.5078.2378.4978.494,849
Mar 25, 202584.4085.4980.5782.3582.3512,014
Mar 24, 202579.5081.7578.0081.7581.7513,539
Mar 21, 202575.7078.1572.8077.8677.8613,189
Mar 20, 202576.0078.7874.1574.4374.434,493
Mar 19, 202575.0077.8773.6075.9575.955,658
Mar 18, 202574.9374.9374.9374.9374.93-
Mar 17, 202581.4581.4573.8174.9374.9311,805
Mar 13, 202579.3979.5877.2277.7077.706,005
Mar 12, 202582.5382.5378.3778.9578.952,353
Mar 11, 202582.9082.9482.0182.5082.501,080
Mar 10, 202588.7088.7084.0584.8584.851,321
Mar 7, 202581.3885.1380.0084.6784.678,630
Mar 6, 202583.6383.6380.1081.0881.085,973
Mar 5, 202580.7082.3479.0282.2882.286,266
Mar 4, 202577.1080.7977.1078.4278.421,082
Mar 3, 202579.8084.4476.8277.0477.044,692
Feb 28, 202581.4184.0080.8780.8780.879,486
Feb 27, 202587.3589.9581.8485.1385.1318,004
Feb 25, 202585.5988.8083.7986.1586.15773
Feb 24, 202590.0290.0283.5485.8285.82808
Feb 21, 202587.7388.6085.1086.1486.142,356
Feb 20, 202585.7890.8085.7887.1387.138,800
Feb 19, 202585.0087.9984.7886.4886.484,594
Feb 18, 202588.8889.9884.4384.7884.785,395
Feb 17, 202597.8097.8088.8888.8888.885,256
Feb 14, 202590.3097.9090.2993.5693.567,017
Feb 13, 202598.9598.9593.3095.0595.05223
Feb 12, 202594.5099.4593.2896.9396.934,288
Feb 11, 2025102.39102.3997.2798.1998.191,901
Feb 10, 202599.50102.9996.05102.39102.391,215
Feb 7, 202598.60101.0098.5099.7099.701,093
Feb 6, 202597.01101.9997.0198.5998.592,027
Feb 5, 202595.50102.9595.50100.95100.95471
Feb 4, 202598.00101.6898.0098.7498.741,222
Feb 3, 2025100.00100.0096.6198.0098.001,024
Feb 1, 2025103.90103.90100.00100.50100.50719
Jan 31, 2025100.80100.8093.0098.9798.97503
Jan 30, 202596.3599.5092.5096.0396.03635
Jan 29, 202596.9596.9592.0096.3996.394,598
Jan 28, 202596.0097.6492.0094.1994.191,587
Jan 27, 2025102.40102.4095.5095.9795.971,149
Jan 24, 202597.79103.9097.7998.4598.451,323
Jan 23, 2025106.90106.9099.53100.29100.291,256
Jan 22, 202598.50102.8496.12102.75102.758,301
Jan 21, 2025103.30103.3098.31100.13100.13386
Jan 20, 202598.86103.5098.86101.75101.75533
Jan 17, 202599.09102.0097.60101.39101.392,268
Jan 16, 2025100.00103.2999.0099.0999.092,824
Jan 15, 202599.40104.4999.00100.76100.762,589
Jan 14, 2025104.50104.50101.00102.85102.85388
Jan 13, 2025104.00105.9599.1099.7999.796,499
Jan 10, 2025103.85103.8596.25101.28101.283,341
Jan 9, 2025101.15104.95101.00101.13101.132,730
Jan 8, 2025101.00103.90101.00101.15101.152,909
Jan 7, 2025103.45103.4599.0099.5599.552,041
Jan 6, 2025102.00106.8598.0598.7398.731,916
Jan 3, 2025101.37103.9099.55102.00102.001,984
Jan 2, 2025101.00103.7999.50101.37101.376,976
Jan 1, 202597.10105.0097.10101.38101.382,625
Dec 31, 2024105.60105.60101.00101.37101.371,280
Dec 30, 2024103.90107.00100.50101.50101.503,988
Dec 27, 2024105.06107.20103.05103.06103.061,994
Dec 26, 2024102.38106.25102.11103.00103.004,431
Dec 24, 2024106.90107.00105.00105.00105.005,611
Dec 23, 2024102.15106.95102.15103.60103.604,052
Dec 20, 2024108.90108.90102.35106.85106.851,405
Dec 19, 2024107.75107.75103.00106.87106.875,383
Dec 18, 2024107.39108.89101.01105.64105.644,232
Dec 17, 2024109.00111.90105.00105.28105.285,702
Dec 16, 2024112.00112.00107.00107.39107.393,310
Dec 13, 2024108.00112.99106.00112.00112.005,926
Dec 12, 2024112.95112.95108.00110.95110.951,985
Dec 11, 2024111.00111.00108.00109.85109.854,120
Dec 10, 2024113.00113.00107.05111.00111.002,002
Dec 9, 2024110.50112.40106.53110.42110.425,421
Dec 6, 2024109.70109.70107.12107.77107.772,215
Dec 5, 2024109.95110.95106.00108.81108.819,637
Dec 4, 2024108.35110.00103.11107.80107.808,973
Dec 3, 2024102.90109.00102.90106.20106.201,844
Dec 2, 2024106.77109.44104.00106.61106.613,988
Nov 29, 2024101.10107.00101.10106.77106.7719,839
Nov 28, 2024103.30103.30100.05102.26102.268,815
Nov 27, 2024104.50104.50100.00101.58101.584,879
Nov 26, 2024102.55104.9598.16102.57102.574,462
Nov 25, 2024106.90107.00101.50102.55102.553,994
Nov 22, 2024109.70109.70102.60105.09105.092,965
Nov 21, 2024107.00108.47101.75107.00107.0010,003
Nov 19, 2024107.00108.00101.43103.45103.456,624
Nov 18, 2024109.00112.00102.85106.77106.777,032
Nov 14, 2024114.95114.95104.66108.27108.2716,067
Nov 13, 2024108.99110.17105.01110.17110.1731,177
Nov 12, 2024102.50104.93102.49104.93104.9331,696
Nov 11, 2024101.30103.0299.2299.9499.9419,093
Nov 8, 2024109.60109.60102.90104.45104.4514,842
Nov 7, 2024114.40117.00107.38107.49107.4932,549
Nov 6, 2024114.40114.95107.46113.04113.0449,496
Nov 5, 2024113.88114.84110.60113.12113.1228,475
Nov 4, 2024120.00120.00113.88114.53114.5328,091
Nov 1, 2024121.89124.37119.00119.77119.779,792
Oct 31, 2024115.10122.99115.10120.96120.9663,417
Oct 30, 2024113.30123.91113.30117.98117.98335,007
Oct 29, 2024125.89125.89125.89125.89125.896,101
Oct 28, 2024139.88139.88139.88139.88139.8813,490
Oct 25, 2024149.99159.00147.58155.43155.43106,361
Oct 24, 2024146.05148.70139.00147.95147.9552,930
Oct 23, 2024136.00148.00136.00143.88143.8877,388
Oct 22, 2024155.25158.95140.20140.20140.2038,894
Oct 21, 2024163.75163.75155.00155.78155.7843,941
Oct 18, 2024160.15165.89156.01158.83158.8362,230
Oct 17, 2024175.70178.45159.50162.10162.1092,320
Oct 16, 2024155.50174.90155.00172.49172.49155,448
Oct 15, 2024154.78170.25154.78159.75159.75201,716
Oct 14, 2024168.51168.51153.96154.78154.78191,771
Oct 11, 2024175.00186.35166.24171.07171.071,100,924
Oct 10, 2024137.00160.77136.00160.77160.77285,607
Oct 9, 2024131.00138.54130.00133.98133.98162,855
Oct 8, 2024136.50137.80122.21125.45125.45252,912
Oct 7, 2024125.01141.82123.00134.24134.24777,765
Oct 4, 2024121.65122.70117.70118.19118.1935,119
Oct 3, 2024117.50118.15113.00117.48117.4828,503
Oct 1, 2024109.70112.71108.10112.53112.5368,017
Sep 30, 2024104.00109.00104.00107.35107.359,795
Sep 27, 2024108.00111.00104.05106.42106.4218,990
Sep 26, 2024111.00111.00104.25106.25106.257,404
Sep 25, 2024107.80107.84104.00107.84107.8417,744
Sep 24, 202498.67103.0097.80102.71102.7123,222
Sep 23, 202494.5098.7094.5098.6798.677,537
Sep 20, 2024 1 Dividend
Sep 20, 202494.0096.9493.2694.0094.00871
Sep 19, 202496.4098.0096.0496.0495.043,105
Sep 18, 202498.0098.0597.0098.0096.981,477
Sep 17, 202496.7098.6896.7096.7095.694,517
Sep 16, 202496.7596.7596.7096.7595.748,542
Sep 13, 202494.8694.8694.8694.8693.873,603
Sep 12, 202493.0093.0091.1593.0092.031,685
Sep 11, 202493.0093.5093.0093.0092.03906
Sep 10, 202493.0093.4093.0093.0092.032,180
Sep 9, 202492.6592.6592.6092.6591.691,374
Sep 6, 202492.6092.6092.0592.6091.642,463
Sep 5, 202493.7595.0093.7093.7592.771,964
Sep 4, 202495.0095.5093.7095.0094.011,257
Sep 3, 202495.5097.0095.5095.5094.51576
Sep 2, 202496.9597.4597.0097.0095.991,510
Aug 30, 202496.0098.9496.0096.0095.002,983
Aug 29, 202497.0097.0097.0097.0095.991,192
Aug 28, 202497.0097.0097.0097.0095.993,065
Aug 27, 202497.0097.0097.0097.0095.993,318
Aug 26, 202497.0099.0097.0097.0095.991,630
Aug 23, 202498.95101.0098.9598.9597.923,565
Aug 22, 2024100.97100.9798.95100.9799.922,695
Aug 21, 2024100.97103.03100.97100.9799.922,029
Aug 20, 2024103.03104.90103.03103.03101.962,040
Aug 19, 2024104.90105.00104.90104.90103.819,137
Aug 16, 2024103.00103.00100.00103.00101.935,600
Aug 14, 2024106.00106.50101.40101.43100.375,583
Aug 13, 2024104.98104.9897.60103.44102.3633,069
Aug 12, 2024101.43101.43101.43101.43100.3715,621
Aug 9, 202496.5596.6096.5596.6095.5910,518
Aug 8, 202492.9992.9989.5092.0091.04953
Aug 7, 202494.3594.3590.0192.9992.024,291
Aug 6, 202494.9094.9090.0090.0189.074,579
Aug 5, 202493.9093.9089.4590.5089.561,799
Aug 2, 202493.0594.0092.2093.5092.533,008
Aug 1, 202495.0095.0093.0593.0592.081,525
Jul 31, 202496.6096.6093.6095.0394.041,504
Jul 30, 202495.9795.9792.5995.0094.015,890
Jul 29, 202497.4597.4593.2595.9894.982,920
Jul 26, 202499.0099.2092.1095.6994.697,831
Jul 25, 202486.1094.5086.1094.5093.528,526
Jul 24, 202490.0091.9488.3690.0089.063,348
Jul 23, 202492.0292.0287.0091.9490.983,065
Jul 22, 202493.8093.8090.0190.2289.28926
Jul 19, 202491.6091.7191.5091.6490.692,832
Jul 18, 202493.0594.7590.6591.6090.652,129
Jul 16, 202492.3094.8091.0094.7593.765,366
Jul 15, 202493.0093.5091.5092.3091.342,307
Jul 12, 202491.0094.8590.0093.0092.031,214
Jul 11, 202493.9094.9091.0092.4191.453,976
Jul 10, 202495.0095.6592.0094.9093.914,274
Jul 9, 202494.0095.7593.3794.6593.662,913
Jul 8, 202491.1096.8091.1094.0693.084,104
Jul 5, 202495.0097.0093.0094.2993.315,251
Jul 4, 202496.9597.0094.7596.3495.342,664
Jul 3, 202497.4597.4594.3295.6794.675,720
Jul 2, 202497.0097.2594.3296.7995.783,216
Jul 1, 202494.2097.0093.0596.4795.477,419
Jun 28, 202493.0096.0093.0094.2093.224,396
Jun 27, 202496.9096.9094.0094.9293.932,588
Jun 26, 202495.2595.2593.0093.9292.943,905
Jun 25, 202495.2496.7795.0095.1094.112,671
Jun 24, 202496.0097.0094.8095.2494.251,511
Jun 21, 202496.4598.2593.9796.0095.001,391
Jun 20, 202498.5098.7596.0796.9795.963,451
Jun 19, 202499.6099.6096.1598.5097.473,966
Jun 18, 202496.97100.0096.9799.6098.568,045
Jun 14, 202496.1097.5095.5596.9795.963,626
Jun 13, 202498.0098.0097.0097.1096.091,700
Jun 12, 202497.9998.5095.3697.4996.473,623
Jun 11, 202499.0099.0096.0097.3596.347,065
Jun 10, 202495.3598.4995.3597.6596.636,440
Jun 7, 2024100.90100.9093.1595.6094.604,749
Jun 6, 202496.5096.6096.5096.6095.595,148
Jun 5, 202488.0092.0085.0092.0091.0411,798
Jun 4, 202490.8095.2586.2587.6586.7441,774
Jun 3, 202495.9095.9089.1090.7589.8126,207
May 31, 202495.0098.0091.0091.9590.996,497
May 30, 202498.0099.7094.8594.9093.9113,459
May 29, 2024107.85107.8598.8599.8098.7612,791
May 28, 2024112.00112.25104.05104.05102.9728,542
May 27, 2024116.90118.95108.25109.50108.3682,789
May 24, 2024119.95123.50113.35115.80114.59141,713
May 23, 2024130.00133.90118.55122.00120.73633,389
May 22, 2024113.35117.10106.55117.10115.88141,588
May 21, 2024100.00101.6096.5097.6096.5843,549
May 17, 202498.50105.5096.75100.0599.01300,273
May 16, 202494.9096.9593.0596.0595.0511,877
May 15, 202497.0099.5092.0093.5092.5392,427
May 14, 202495.0097.8594.2596.0595.0523,180
May 13, 202493.4095.6090.0595.0094.0120,253
May 10, 202493.1095.3590.5591.4590.509,681
May 9, 202497.9598.7593.4594.5093.5219,266
May 8, 202492.15100.0092.1597.9096.88134,916
May 7, 202493.00100.0089.0092.8091.8328,884
May 6, 202494.0094.0088.9591.0090.0523,161
May 3, 202492.9594.0090.3091.4590.508,392
May 2, 202494.2597.7092.0092.9591.9810,366
Apr 30, 202492.4095.3090.2592.8591.8813,532
Apr 29, 202495.1096.0092.3593.5592.5811,364
Apr 26, 202494.8095.4592.0094.5593.578,726
Apr 25, 202496.0596.0592.2594.1593.178,807
Apr 24, 202495.70100.9592.4595.3594.3625,216
Apr 23, 202489.40102.7086.5595.7094.7094,683
Apr 22, 202490.1591.3088.2088.5587.637,798
Apr 19, 202491.3091.3088.1588.8087.882,907
Apr 18, 202489.3093.0086.0090.5589.6140,554

Related Tickers

NAHARCAP.NS Nahar Capital and Financial Services Limited
265.39
+2.69%
 
WELINV.NS Welspun Investments and Commercials Limited
801.30
+4.22%
 
NDGL.NS Naga Dhunseri Group Limited
4,275.00
+0.27%
 
KEYFINSERV.NS Keynote Financial Services Limited
417.25
-5.00%
 
ALMONDZ.NS Almondz Global Securities Limited
26.48
+9.97%
 
AIIL.NS Authum Investment & Infrastructure Limited
1,770.00
+2.76%
 
DAMCAPITAL.NS DAM CAPITAL ADVISORS LTD
220.50
-0.50%