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

NSE - Delayed Quote INR

Autoline Industries Limited (AUTOIND.NS)

77.89
-4.48
(-5.44%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202582.5082.6574.3077.8977.89137,937
Apr 24, 202583.1984.8982.0082.3782.3743,116
Apr 23, 202583.9584.9581.3183.1983.1938,336
Apr 22, 202585.4485.5882.0583.2883.2857,925
Apr 21, 202585.7587.5083.5185.0485.0482,387
Apr 17, 202585.2085.7582.6184.2984.2947,678
Apr 16, 202587.0088.9983.8085.2685.26197,863
Apr 15, 202573.5587.2873.5586.2786.27700,219
Apr 11, 202569.6073.3569.6072.7472.7459,348
Apr 9, 202570.1171.9067.0168.5068.50104,180
Apr 8, 202568.4072.9868.4070.1170.1137,992
Apr 7, 202569.4969.4965.1368.2268.2282,630
Apr 4, 202575.1175.1170.1370.7570.7566,816
Apr 3, 202572.8875.3970.0175.1175.1152,674
Apr 2, 202571.7373.9570.3173.3273.3235,694
Apr 1, 202570.8173.8069.9672.1072.10110,199
Mar 28, 202569.8074.8969.3069.9069.90194,704
Mar 27, 202567.0071.7666.7569.5269.52347,644
Mar 26, 202571.2573.0067.0067.8667.86184,495
Mar 25, 202574.8077.1470.5071.7271.72288,675
Mar 24, 202575.5977.8973.2274.4474.44337,095
Mar 21, 202572.5075.9172.5075.2675.26227,442
Mar 20, 202575.5077.4072.0172.9372.93111,737
Mar 19, 202568.0076.4568.0073.7073.70274,556
Mar 18, 202565.8965.8965.8965.8965.89-
Mar 17, 202569.4070.0065.1065.8965.89117,951
Mar 13, 202571.8972.4269.0069.2869.2893,967
Mar 12, 202572.9572.9570.2471.7171.71135,710
Mar 11, 202572.9973.1869.9970.8570.85103,914
Mar 10, 202576.0978.0073.2773.6073.6056,235
Mar 7, 202579.4079.4075.2276.0976.0972,187
Mar 6, 202574.1278.1073.3177.5177.51100,236
Mar 5, 202569.0073.6869.0073.0973.09100,873
Mar 4, 202568.8472.4468.0169.2269.2282,650
Mar 3, 202571.1572.9767.1068.8468.84103,282
Feb 28, 202570.5174.1069.4270.0870.08142,263
Feb 27, 202575.9975.9972.0072.4772.4739,483
Feb 25, 202576.9078.5875.0075.2675.2643,020
Feb 24, 202578.7578.9475.5075.9075.9054,904
Feb 21, 202578.6882.0477.8979.9379.9342,909
Feb 20, 202576.5579.5776.0678.8978.8955,669
Feb 19, 202574.0079.9073.0076.5776.5766,312
Feb 18, 202578.0080.9673.1174.1774.17153,979
Feb 17, 202581.8983.0276.1378.8478.84139,023
Feb 14, 202586.0086.6180.0580.6780.6799,298
Feb 13, 202589.9089.9085.0585.8085.8058,815
Feb 12, 202587.1089.6982.1186.9286.9259,381
Feb 11, 202591.2592.2686.0086.9686.9682,284
Feb 10, 202596.7096.7089.5191.5591.55296,081
Feb 7, 2025101.00105.4999.36102.49102.49128,636
Feb 6, 202598.84105.0097.53101.03101.0332,143
Feb 5, 202596.60100.6196.1298.8498.8454,092
Feb 4, 202595.3198.6494.6296.2096.2040,487
Feb 3, 202595.5097.2893.5296.1596.1535,608
Feb 1, 202596.0096.9094.2695.6195.6117,851
Jan 31, 202590.7096.9590.7095.1895.1833,693
Jan 30, 202592.9596.5091.6592.3592.3549,801
Jan 29, 202588.8095.0188.8093.8693.8695,657
Jan 28, 202591.5594.7485.8888.8688.86186,675
Jan 27, 202594.4597.2890.0193.6593.6561,213
Jan 24, 202597.1699.2493.9994.4594.4564,506
Jan 23, 202597.2299.5196.0097.1697.1665,190
Jan 22, 202598.0098.3796.2097.2297.2218,524
Jan 21, 2025100.80103.0198.0198.2498.2451,609
Jan 20, 2025100.05103.0097.20100.75100.7572,657
Jan 17, 2025100.50101.0499.80100.29100.2920,910
Jan 16, 202599.50101.5099.41100.89100.8953,711
Jan 15, 202599.0099.5996.4098.5198.5161,420
Jan 14, 202595.5598.2895.1096.8596.8570,590
Jan 13, 2025100.25100.7993.1094.8294.82117,979
Jan 10, 2025103.10104.99100.60100.95100.9559,584
Jan 9, 2025102.75104.70102.75103.17103.1734,300
Jan 8, 2025104.00105.71103.01104.02104.0252,312
Jan 7, 2025104.52106.00103.95104.47104.4749,364
Jan 6, 2025111.59111.59103.32104.47104.4772,777
Jan 3, 2025109.51111.26108.26109.65109.6586,142
Jan 2, 2025110.18117.00108.22109.43109.43184,999
Jan 1, 2025107.29109.30106.20107.91107.9155,510
Dec 31, 2024104.60108.33104.60107.29107.2928,292
Dec 30, 2024107.99108.88105.00105.32105.3236,501
Dec 27, 2024107.20109.93107.20107.91107.9141,294
Dec 26, 2024110.00111.75107.10108.19108.1950,125
Dec 24, 2024112.05113.80109.55110.59110.5939,553
Dec 23, 2024115.80115.80112.00112.05112.0545,448
Dec 20, 2024114.70120.64113.20115.80115.80110,276
Dec 19, 2024114.00115.50111.43114.12114.1284,220
Dec 18, 2024117.55119.48115.75116.10116.1033,121
Dec 17, 2024120.60124.59116.61117.46117.4696,256
Dec 16, 2024124.60124.60120.00120.65120.65101,130
Dec 13, 2024125.00125.19120.01123.67123.67161,187
Dec 12, 2024116.99125.25114.24123.52123.52433,405
Dec 11, 2024115.37117.19115.05115.55115.5551,654
Dec 10, 2024116.36117.00113.99115.32115.3250,509
Dec 9, 2024115.95118.63115.44116.36116.3658,214
Dec 6, 2024114.68115.89114.09114.92114.9233,157
Dec 5, 2024115.02116.50113.00114.08114.0845,728
Dec 4, 2024115.51117.85114.65114.82114.8233,153
Dec 3, 2024115.20116.99114.00115.56115.5644,709
Dec 2, 2024111.01117.20110.20115.27115.27126,449
Nov 29, 2024110.65111.84108.83111.07111.0725,890
Nov 28, 2024110.55112.68109.19110.08110.0886,507
Nov 27, 2024107.65110.15106.26109.75109.7568,506
Nov 26, 2024108.00108.00105.11106.18106.1845,229
Nov 25, 2024108.50108.94105.40106.10106.1027,433
Nov 22, 2024102.00109.90102.00105.63105.6380,842
Nov 21, 2024105.50105.50101.62102.59102.5951,860
Nov 19, 2024102.62106.75102.62104.40104.4077,716
Nov 18, 2024107.60107.71101.40102.62102.6273,957
Nov 14, 2024105.10107.99103.84105.74105.7472,830
Nov 13, 2024111.00111.00105.10106.08106.0899,988
Nov 12, 2024114.30115.70111.25112.60112.6027,834
Nov 11, 2024117.05117.05114.00114.31114.3126,196
Nov 8, 2024117.00119.41116.00116.77116.7781,101
Nov 7, 2024118.50119.40116.40116.70116.7041,240
Nov 6, 2024115.85118.65114.01117.28117.2854,270
Nov 5, 2024115.25117.95114.55115.54115.5462,393
Nov 4, 2024118.20118.23112.82116.60116.6078,113
Nov 1, 2024118.90119.00114.29118.11118.1149,978
Oct 31, 2024116.00116.85115.00116.48116.4843,080
Oct 30, 2024113.25118.00113.25115.85115.8586,026
Oct 29, 2024113.05114.35110.41113.45113.4555,994
Oct 28, 2024105.11116.50103.32113.82113.82212,059
Oct 25, 2024105.00108.00100.98106.27106.27173,151
Oct 24, 2024105.00106.90103.50105.06105.0695,407
Oct 23, 2024104.00108.74102.25104.55104.55162,838
Oct 22, 2024110.50110.50102.55103.91103.91160,798
Oct 21, 2024114.44114.60109.50110.20110.20110,301
Oct 18, 2024116.60116.69113.21114.05114.05140,811
Oct 17, 2024119.21119.84116.05116.64116.6469,999
Oct 16, 2024119.70121.50119.05119.84119.84118,650
Oct 15, 2024121.00121.25118.85119.29119.2949,637
Oct 14, 2024119.06122.65118.80120.92120.9286,357
Oct 11, 2024119.01123.10117.98118.73118.73119,147
Oct 10, 2024120.05121.79117.91119.01119.01108,872
Oct 9, 2024118.70123.88118.50119.55119.55135,869
Oct 8, 2024114.99119.00112.31118.17118.17178,675
Oct 7, 2024121.60122.70111.60113.98113.98211,721
Oct 4, 2024124.74126.59120.05121.74121.74188,769
Oct 3, 2024126.00127.94124.20124.74124.74185,790
Oct 1, 2024132.00132.00127.45128.61128.61163,051
Sep 30, 2024132.99133.84129.05131.39131.39157,584
Sep 27, 2024131.74133.97130.83132.37132.37136,266
Sep 26, 2024133.75135.20130.05131.40131.40146,637
Sep 25, 2024136.85138.08132.60133.04133.04206,035
Sep 24, 2024138.00139.10135.00136.32136.32125,580
Sep 23, 2024139.39140.14137.92138.76138.76103,246
Sep 20, 2024141.80144.00137.20137.94137.94163,362
Sep 19, 2024140.50142.43132.41140.13140.13346,380
Sep 18, 2024140.37142.09138.40139.57139.57127,154
Sep 17, 2024146.75146.75139.21140.37140.37189,630
Sep 16, 2024144.49150.00142.10145.58145.58323,037
Sep 13, 2024143.44149.90141.35142.60142.60412,046
Sep 12, 2024143.60145.18142.00142.32142.32110,766
Sep 11, 2024142.05146.90142.05142.83142.83284,406
Sep 10, 2024137.15145.00137.15141.71141.71294,184
Sep 9, 2024138.67139.06134.01137.13137.13152,715
Sep 6, 2024142.50143.95137.51138.67138.67231,830
Sep 5, 2024141.95145.00139.72142.50142.50216,141
Sep 4, 2024141.90145.40140.41141.02141.02228,283
Sep 3, 2024146.75146.75141.99142.97142.97287,264
Sep 2, 2024148.60149.99145.10146.31146.31251,075
Aug 30, 2024151.95157.00146.34148.38148.38963,442
Aug 29, 2024145.99154.10139.50150.76150.761,071,011
Aug 28, 2024153.10156.00144.90146.90146.901,063,164
Aug 27, 2024137.00154.93137.00150.98150.983,840,537
Aug 26, 2024135.50137.15133.33135.64135.64152,761
Aug 23, 2024138.01138.01134.15134.68134.68126,032
Aug 22, 2024140.30140.30136.05136.93136.93104,129
Aug 21, 2024137.00142.10137.00139.18139.18229,199
Aug 20, 2024135.45140.50133.61138.07138.07341,252
Aug 19, 2024133.51135.48132.12133.85133.85123,081
Aug 16, 2024136.53136.70132.00132.72132.72146,437
Aug 14, 2024135.35138.00132.72136.08136.08278,921
Aug 13, 2024140.41141.00132.50133.33133.33243,694
Aug 12, 2024147.15147.92137.35138.33138.33501,186
Aug 9, 2024140.00148.40138.00142.96142.96561,664
Aug 8, 2024142.72142.72137.50138.92138.92224,926
Aug 7, 2024135.95144.00135.24142.76142.76718,616
Aug 6, 2024134.00141.79132.26133.51133.51566,561
Aug 5, 2024139.10140.00131.22132.09132.09799,920
Aug 2, 2024144.00147.20142.15143.35143.35670,336
Aug 1, 2024151.05151.06144.10148.06148.061,705,057
Jul 31, 2024132.40150.50129.28144.58144.585,388,930
Jul 30, 2024125.50140.95125.50131.54131.542,206,695
Jul 29, 2024126.00127.40123.80124.42124.42221,686
Jul 26, 2024124.80126.00123.48124.01124.01121,939
Jul 25, 2024123.40127.32122.23123.02123.02137,884
Jul 24, 2024124.95129.07121.95123.67123.67207,879
Jul 23, 2024125.10125.90117.15124.69124.69146,291
Jul 22, 2024128.50129.00120.97123.23123.23160,567
Jul 19, 2024132.47133.53126.50126.88126.88211,298
Jul 18, 2024129.40137.70127.61132.47132.47459,315
Jul 16, 2024124.50129.82124.50128.14128.14104,446
Jul 15, 2024129.90129.90124.10125.34125.34144,651
Jul 12, 2024131.80132.99127.55128.13128.13183,238
Jul 11, 2024133.00134.89131.00131.64131.64175,063
Jul 10, 2024138.55142.00130.75131.91131.91449,092
Jul 9, 2024138.20142.80135.80138.55138.55470,376
Jul 8, 2024138.00139.50133.35138.04138.04234,980
Jul 5, 2024140.00142.90136.16137.22137.22500,207
Jul 4, 2024132.00139.99132.00138.35138.35751,440
Jul 3, 2024132.40136.00130.10131.72131.72336,027
Jul 2, 2024134.00136.29130.10131.64131.64509,919
Jul 1, 2024125.55136.80124.21133.63133.63877,426
Jun 28, 2024127.05130.77123.04124.21124.21406,611
Jun 27, 2024115.29133.59115.29126.19126.192,801,584
Jun 26, 2024118.45118.45114.96115.28115.28126,949
Jun 25, 2024120.60121.39116.60116.99116.99152,081
Jun 24, 2024118.50121.14117.49119.41119.41114,023
Jun 21, 2024117.95122.30117.95119.49119.49131,416
Jun 20, 2024117.15120.99116.61117.87117.87208,846
Jun 19, 2024119.60120.45114.85116.01116.01382,403
Jun 18, 2024119.25120.89118.15119.13119.13105,422
Jun 14, 2024123.30125.99117.99118.90118.90310,288
Jun 13, 2024126.15126.76120.50121.64121.64206,766
Jun 12, 2024126.30128.46124.40125.50125.50181,440
Jun 11, 2024124.05128.10123.10125.54125.54132,664
Jun 10, 2024121.65126.71120.15123.95123.95144,879
Jun 7, 2024116.95120.50116.00119.85119.85112,521
Jun 6, 2024115.50118.40115.00116.95116.9565,113
Jun 5, 2024107.65117.85103.25115.20115.20140,042
Jun 4, 2024118.00120.4099.75105.60105.60274,388
Jun 3, 2024124.00124.00118.00118.55118.5581,122
May 31, 2024118.45120.00116.90117.35117.3567,979
May 30, 2024120.60121.00117.25118.15118.1595,892
May 29, 2024124.90124.90120.00120.45120.4596,524
May 28, 2024125.85127.10123.65124.60124.60151,190
May 27, 2024129.35129.40124.35124.95124.95416,818
May 24, 2024120.60123.25118.90120.90120.90102,183
May 23, 2024119.25122.75118.35120.10120.10120,380
May 22, 2024119.95122.05118.05119.00119.0071,180
May 21, 2024119.00122.40119.00119.95119.9561,901
May 17, 2024121.90122.50118.55119.65119.6574,399
May 16, 2024122.00122.95118.50119.90119.9050,089
May 15, 2024120.10122.25118.10119.55119.5540,907
May 14, 2024118.00121.50117.15120.40120.4054,452
May 13, 2024118.00118.35113.00116.40116.4069,938
May 10, 2024117.65119.75116.85118.05118.0548,937
May 9, 2024120.40122.55115.65117.05117.0560,401
May 8, 2024120.45123.95118.50121.60121.6057,159
May 7, 2024121.50123.45119.00120.20120.2067,804
May 6, 2024122.00122.95119.00122.40122.4076,935
May 3, 2024123.75124.95121.15122.10122.1076,836
May 2, 2024124.80129.70121.95123.10123.10175,380
Apr 30, 2024124.40125.60123.10123.65123.6541,702
Apr 29, 2024124.75125.85123.00123.80123.8047,969
Apr 26, 2024126.85128.15123.40123.90123.90120,206
Apr 25, 2024127.50128.80125.20125.80125.8059,744

Related Tickers

BHARATGEAR.NS Bharat Gears Limited
75.53
-5.81%
 
RICOAUTO.BO Rico Auto Industries Limited
64.16
-4.78%
 
ELGIRUBCO.NS Elgi Rubber Company Limited
61.25
-2.00%
 
SHIVAMAUTO.NS Shivam Autotech Limited
28.45
-7.06%
 
ASAL.NS Automotive Stampings and Assemblies Limited
526.00
+2.98%