India markets open in 5 hours 31 minutes

Ausom Enterprise Limited (AUSOMENT.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
61.65+2.15 (+3.61%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-May-202159.4562.0054.5061.6561.653,316
04-May-202163.2563.4558.5559.5059.502,140
03-May-202160.9563.0057.4061.0061.003,300
30-Apr-202164.2564.2561.5062.9062.908,858
29-Apr-202167.0067.0061.1063.2563.2517,233
28-Apr-202157.5068.0051.0063.6063.6020,286
27-Apr-202158.6059.0055.7058.3558.353,655
26-Apr-202158.1559.8058.0058.9058.9011,734
23-Apr-202157.0059.0056.0057.1557.156,988
22-Apr-202154.2055.4053.3555.2055.207,413
20-Apr-202149.1061.0049.1053.0053.006,729
19-Apr-202154.0054.0051.1551.2051.202,424
16-Apr-202152.1054.8551.8054.0054.001,059
15-Apr-202153.0053.0053.0053.0053.00-
13-Apr-202152.0053.0052.0053.0053.00499
12-Apr-202152.2055.0551.0052.1052.102,509
09-Apr-202159.4059.4054.3556.1556.1511,790
08-Apr-202150.2557.1550.2557.1557.1518,735
07-Apr-202148.7550.9047.6547.6547.654,223
06-Apr-202148.5049.2548.2548.7048.7033
05-Apr-202149.9550.0047.1547.6047.604,981
01-Apr-202147.0549.0546.7548.5048.505,142
31-Mar-202147.9547.9544.2545.5545.55700
30-Mar-202147.0048.0046.2046.2546.251,017
26-Mar-202147.7548.8047.0047.0047.00549
25-Mar-202145.2051.9045.2047.0047.001,025
24-Mar-202153.0053.0048.0048.1548.151,265
23-Mar-202146.1550.4046.1549.1549.152,945
22-Mar-202147.5048.9046.3548.9048.90522
19-Mar-202147.6047.9544.0046.5546.555,666
18-Mar-202150.8050.8048.8548.8548.85475
17-Mar-202151.5052.4050.6050.6050.601,634
16-Mar-202150.0552.8550.0551.3051.301,102
15-Mar-202150.8550.8550.0550.5050.50302
12-Mar-202152.0053.2050.3550.7050.701,953
10-Mar-202151.2053.7051.2053.0053.005,651
09-Mar-202156.9056.9050.7551.9551.95807
08-Mar-202150.0554.4550.0052.1552.1517,205
05-Mar-202148.0051.3548.0049.5049.503,441
04-Mar-202151.4552.4551.4552.3052.30299
03-Mar-202152.0054.0048.8551.7551.751,233
02-Mar-202148.7052.0048.7052.0052.004,796
01-Mar-202148.0549.5047.2548.1548.152,371
26-Feb-202147.5548.0047.4047.9047.905,786
25-Feb-202148.8048.8048.6048.6548.6519
24-Feb-202147.6048.9547.2048.8048.801,055
23-Feb-202145.5051.5045.5048.8548.852,327
22-Feb-202149.0549.1047.5047.8547.851,701
19-Feb-202151.6551.6549.6049.9049.904,503
18-Feb-202150.5050.5050.5050.5050.506
17-Feb-202151.0051.4050.4050.4050.40415
16-Feb-202150.2050.4549.1049.4049.406,471
15-Feb-202147.0550.5047.0549.0549.052,065
12-Feb-202150.0050.8049.0049.0549.051,076
11-Feb-202151.5052.4051.0051.1551.1510,695
10-Feb-202152.0052.5049.0552.5052.508,226
09-Feb-202145.3548.6544.2047.7547.75866
08-Feb-202148.0548.6047.2548.6048.601,375
05-Feb-202143.0550.0543.0547.8047.805,689
04-Feb-202148.2049.0047.7547.7547.75273
03-Feb-202149.0049.0048.7048.7048.70777
02-Feb-202149.1049.1048.0048.0048.00139
01-Feb-202149.3549.3549.3549.3549.353
29-Jan-202149.4049.6048.6549.6049.601,047
28-Jan-202148.3548.4048.0048.4048.40773
27-Jan-202149.5049.5046.3047.0547.055,149
25-Jan-202149.5050.7548.4548.4548.454,177
22-Jan-202151.3051.3049.6551.0051.003,886
21-Jan-202150.7550.7549.5050.0550.051,943
20-Jan-202149.7052.1549.7051.9551.952,822
19-Jan-202149.3051.0049.3049.7049.70188
18-Jan-202150.1051.2549.0049.2049.20671
15-Jan-202148.9550.2547.3050.2550.251,046
14-Jan-202150.4051.0048.5048.9548.952,629
13-Jan-202151.0552.6550.0050.6550.651,231
12-Jan-202151.5051.6051.0051.5051.501,458
11-Jan-202153.0053.0052.2552.3052.30665
08-Jan-202152.8553.4052.2052.3552.351,981
07-Jan-202152.3553.1552.3552.5552.552,049
06-Jan-202151.4552.4051.1551.8051.801,890
05-Jan-202155.0555.0550.9552.1052.102,465
04-Jan-202153.1054.0051.5552.4552.453,613
01-Jan-202151.5553.7051.5553.2553.252,849
31-Dec-202051.0051.5051.0051.5051.50750
30-Dec-202051.9552.0550.5050.6550.659,480
29-Dec-202052.0052.0551.9552.0552.05635
28-Dec-202052.0052.0050.5051.5551.552,250
24-Dec-202055.0055.0050.5051.1051.107,310
23-Dec-202053.7553.7549.0053.1553.15262
22-Dec-202052.5053.7548.7551.4551.452,089
21-Dec-202053.4054.4051.3051.3051.305,654
18-Dec-202057.2057.2052.5054.0054.001,265
17-Dec-202054.0055.9552.5554.5554.552,643
16-Dec-202053.9554.8052.1053.5053.502,574
15-Dec-202054.0054.1551.1554.0054.001,676
14-Dec-202053.0054.8553.0053.8053.80627
11-Dec-202052.6054.5051.8052.9052.90982
10-Dec-202054.1054.1053.5054.1054.10134
09-Dec-202053.0056.0053.0054.9554.95639
08-Dec-202052.6554.6052.6554.3554.351,492
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...