Authum Invest

Authum Investment & Infrastructure Ltd Historical Data

NSEBSE

₹666.5

(-0.21%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	523.04	539.8	514.02	537.2	13,025	22,29,99,307.2	40,007
16-Dec-2025	536.24	569.76	534.24	561.66	30,604	68,06,33,742	63,603
17-Dec-2025	559.94	565.8	547.1	554.3	10,322	42,64,12,479.4	1,07,849
18-Dec-2025	551.8	551.8	539.6	540.44	5,644	9,33,19,745.3	14,748
19-Dec-2025	540	588.8	540	581.7	35,211	1,51,71,03,304.7	2,51,089
22-Dec-2025	581	585.52	568.44	580.46	15,796	28,91,36,609.1	37,122
23-Dec-2025	580.56	580.56	570.02	576.76	7,783	12,74,70,821.6	18,196
24-Dec-2025	577.6	586.38	576.82	584.36	8,768	16,28,46,542.9	22,515
26-Dec-2025	583	589.98	574	576.66	6,455	12,04,48,807.7	17,164
29-Dec-2025	576.98	584.4	572	575	8,236	9,79,06,218	12,771
30-Dec-2025	573.8	606	568.44	599.86	17,012	38,35,02,373.1	69,228
31-Dec-2025	606.18	629.4	600	626.68	23,968	44,35,97,225.4	56,689
01-Jan-2026	629.8	640.52	619	627.2	17,772	43,92,68,699.2	59,964
02-Jan-2026	626.24	626.24	608	609.16	10,672	31,94,72,282.6	51,098
05-Jan-2026	609	619.76	606.64	619.58	10,620	34,14,05,276.3	73,022
06-Jan-2026	622.98	630.7	622.98	629.88	5,423	22,06,48,445.9	51,239
07-Jan-2026	629.88	629.98	614	618.8	7,493	16,95,40,883.4	32,045
08-Jan-2026	621.6	628.2	609	624.22	16,362	25,35,45,496.6	39,013
09-Jan-2026	622	624	606	609.56	10,136	15,31,76,051.4	27,658
12-Jan-2026	613.78	626.58	608.42	619.72	18,607	44,36,65,558.4	76,076
13-Jan-2026	650.1	683	633	667.9	92,779	2,57,63,02,880	4,09,812
14-Jan-2026	645	675	643.4	666.5	34,150	90,54,39,977.5	4,04,515