Authum Invest

Authum Investment & Infrastructure Ltd Historical Data

NSEBSE

₹2,667.5

(2.59%)

Dec 5, 2025|01:29:58 PM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	2,873	2,889.9	2,765	2,800.7	12,307	26,20,04,075.3	58,988
07-Nov-2025	2,752.1	2,822	2,752.1	2,800.1	8,116	17,67,16,739.5	35,891
10-Nov-2025	2,773.5	2,801.6	2,705	2,736.7	13,950	23,41,69,065.8	51,395
11-Nov-2025	2,718.9	2,782.6	2,660	2,739.7	19,021	73,04,88,649.4	1,25,928
12-Nov-2025	2,720	2,812	2,701	2,798	10,960	18,60,53,160.6	32,379
13-Nov-2025	2,800	2,879	2,800	2,854.1	9,008	15,05,31,939.6	24,144
14-Nov-2025	2,820	2,845	2,770	2,774.4	5,547	9,76,73,511	21,125
17-Nov-2025	2,750	2,840	2,720	2,783.8	15,893	35,87,55,063.1	60,324
18-Nov-2025	2,804.4	2,815	2,748	2,794.9	8,752	16,16,88,979	25,773
19-Nov-2025	2,810	2,810.6	2,702.1	2,726	14,152	42,48,61,638.8	1,08,242
20-Nov-2025	2,715	2,740.6	2,682.1	2,705.7	9,242	15,42,44,831.3	31,449
21-Nov-2025	2,680	2,725.1	2,651.3	2,671.6	7,883	13,64,34,001.3	26,073
24-Nov-2025	2,660	2,784.6	2,616	2,737	15,161	28,19,50,301.8	47,766
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