Authum Invest

Authum Investment & Infrastructure Ltd Historical Data

NSEBSE

₹2,921.8

(1.32%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	2,737	2,753.7	2,598	2,624.8	28,465	56,81,92,421.3	78,475
26-Nov-2025	2,670	2,725	2,629	2,686.2	16,700	46,44,29,244	1,07,329
27-Nov-2025	2,699.7	2,773.1	2,657.7	2,743.8	19,793	25,95,30,876.7	36,954
28-Nov-2025	2,764.3	2,767.8	2,680.6	2,706.5	13,872	21,39,50,741	35,927
01-Dec-2025	2,719.2	2,769	2,621	2,641.1	37,580	62,09,01,197.8	99,887
02-Dec-2025	2,640	2,675.2	2,600	2,612.5	13,649	39,77,08,236.6	83,044
03-Dec-2025	2,616.3	2,624.7	2,600	2,600.9	6,298	18,18,39,422	46,042
04-Dec-2025	2,600	2,621.7	2,579.1	2,600.1	8,120	36,73,26,322.9	1,07,414
05-Dec-2025	2,600	2,675	2,600	2,641.3	11,332	19,11,39,661.9	20,963
08-Dec-2025	2,640	2,665	2,575	2,589	8,743	12,38,23,284.9	25,683
09-Dec-2025	2,575	2,596.8	2,530	2,539.6	14,127	28,40,44,616.5	57,443
10-Dec-2025	2,559.2	2,564.2	2,520	2,529.8	13,151	31,23,56,847.7	78,236
11-Dec-2025	2,545.7	2,628	2,531	2,624.4	8,044	20,48,81,496.8	43,842
12-Dec-2025	2,625.2	2,654.9	2,540.4	2,610.8	12,757	24,46,46,579.8	46,733
15-Dec-2025	2,615.2	2,699	2,570.1	2,686	13,025	22,29,99,307.2	40,007
16-Dec-2025	2,681.2	2,848.8	2,671.2	2,808.3	30,604	68,06,33,742	63,603
17-Dec-2025	2,799.7	2,829	2,735.5	2,771.5	10,322	42,64,12,479.4	1,07,849
18-Dec-2025	2,759	2,759	2,698	2,702.2	5,644	9,33,19,745.3	14,748
19-Dec-2025	2,700	2,944	2,700	2,908.5	35,211	1,51,71,03,304.7	2,51,089
22-Dec-2025	2,905	2,927.6	2,842.2	2,902.3	15,796	28,91,36,609.1	37,122
23-Dec-2025	2,902.8	2,902.8	2,850.1	2,883.8	7,783	12,74,70,821.6	18,196
24-Dec-2025	2,888	2,931.9	2,884.1	2,921.8	8,768	16,28,46,542.9	22,515