Price Data Selection & Download
Authum Inv & Infr Share Price All Time Records & Statistics (Apr 2024 - Jul 2026)
548 daily OHLCV records on NSE from April 2024 to July 2026.
Share Price All Time High
₹3295.00
September 16, 2025
NSE Exchange
Share Price All Time Low
₹400.00
March 09, 2026
NSE Exchange
Highest Volume Trading Day
19,070,826
June 12, 2026 • ₹530.15
NSE Exchange
Share Price History Data (Apr 2024 - Jul 2026)
AIIL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹539.90 | ₹540.35 | ₹525.00 | ₹531.10 | 164,861 |
| 2026-07-23 | ₹543.00 | ₹548.40 | ₹529.20 | ₹540.65 | 430,026 |
| 2026-07-22 | ₹563.90 | ₹576.70 | ₹540.00 | ₹542.30 | 1,320,386 |
| 2026-07-21 | ₹561.00 | ₹574.00 | ₹543.05 | ₹558.55 | 1,525,727 |
| 2026-07-20 | ₹564.40 | ₹564.40 | ₹548.00 | ₹551.95 | 505,499 |
| 2026-07-17 | ₹520.00 | ₹584.85 | ₹511.15 | ₹571.00 | 2,640,042 |
| 2026-07-16 | ₹503.80 | ₹528.00 | ₹498.55 | ₹519.65 | 361,111 |
| 2026-07-15 | ₹508.90 | ₹513.70 | ₹500.05 | ₹501.95 | 107,686 |
| 2026-07-14 | ₹514.00 | ₹517.45 | ₹504.00 | ₹511.05 | 81,314 |
| 2026-07-13 | ₹511.50 | ₹521.90 | ₹506.80 | ₹520.00 | 106,355 |
| 2026-07-10 | ₹508.00 | ₹517.00 | ₹508.00 | ₹514.00 | 62,332 |
| 2026-07-09 | ₹501.45 | ₹515.50 | ₹500.00 | ₹507.50 | 112,890 |
| 2026-07-08 | ₹514.45 | ₹518.55 | ₹499.00 | ₹501.10 | 117,411 |
| 2026-07-07 | ₹521.00 | ₹525.20 | ₹513.15 | ₹517.80 | 121,908 |
| 2026-07-06 | ₹524.75 | ₹526.30 | ₹520.00 | ₹522.25 | 106,894 |
| 2026-07-03 | ₹526.10 | ₹533.80 | ₹522.00 | ₹524.75 | 146,126 |
| 2026-07-02 | ₹514.95 | ₹529.80 | ₹510.00 | ₹523.00 | 404,652 |
| 2026-07-01 | ₹524.40 | ₹534.65 | ₹511.00 | ₹513.95 | 264,032 |
| 2026-06-30 | ₹521.90 | ₹529.60 | ₹515.35 | ₹524.35 | 210,239 |
| 2026-06-29 | ₹514.40 | ₹529.80 | ₹506.80 | ₹518.05 | 317,275 |
| 2026-06-25 | ₹533.00 | ₹535.60 | ₹515.00 | ₹518.00 | 343,590 |
| 2026-06-24 | ₹541.00 | ₹550.00 | ₹528.00 | ₹534.05 | 432,930 |
| 2026-06-23 | ₹548.05 | ₹555.50 | ₹536.10 | ₹539.25 | 335,029 |
| 2026-06-22 | ₹541.55 | ₹560.00 | ₹535.30 | ₹549.95 | 666,352 |
| 2026-06-19 | ₹550.00 | ₹550.50 | ₹531.00 | ₹543.80 | 622,962 |
| 2026-06-18 | ₹551.85 | ₹558.40 | ₹546.25 | ₹551.55 | 240,367 |
| 2026-06-17 | ₹557.00 | ₹562.20 | ₹545.40 | ₹548.75 | 356,580 |
| 2026-06-16 | ₹558.05 | ₹563.35 | ₹547.65 | ₹551.65 | 636,047 |
| 2026-06-15 | ₹531.00 | ₹581.60 | ₹531.00 | ₹558.70 | 8,528,310 |
| 2026-06-12 | ₹468.90 | ₹547.00 | ₹467.70 | ₹530.15 | 19,070,826 |
| 2026-06-11 | ₹465.15 | ₹471.00 | ₹455.90 | ₹459.95 | 149,607 |
| 2026-06-10 | ₹473.50 | ₹479.00 | ₹462.30 | ₹465.15 | 142,747 |
| 2026-06-09 | ₹457.90 | ₹473.50 | ₹456.00 | ₹470.70 | 182,182 |
| 2026-06-08 | ₹456.00 | ₹464.55 | ₹450.00 | ₹456.60 | 162,286 |
| 2026-06-05 | ₹455.35 | ₹465.95 | ₹445.00 | ₹462.70 | 300,128 |
| 2026-06-04 | ₹453.90 | ₹458.90 | ₹448.10 | ₹451.30 | 135,068 |
| 2026-06-03 | ₹450.30 | ₹456.90 | ₹441.00 | ₹454.50 | 325,761 |
| 2026-06-02 | ₹460.65 | ₹467.80 | ₹447.00 | ₹453.65 | 1,107,593 |
| 2026-06-01 | ₹475.00 | ₹480.90 | ₹453.00 | ₹457.95 | 389,204 |
| 2026-05-29 | ₹492.30 | ₹495.80 | ₹472.00 | ₹478.75 | 446,188 |
| 2026-05-27 | ₹477.00 | ₹516.00 | ₹475.50 | ₹497.00 | 978,918 |
| 2026-05-26 | ₹502.95 | ₹507.80 | ₹491.05 | ₹494.85 | 250,689 |
| 2026-05-25 | ₹515.00 | ₹520.85 | ₹493.00 | ₹502.85 | 359,183 |
| 2026-05-22 | ₹531.95 | ₹533.95 | ₹505.20 | ₹510.75 | 240,506 |
| 2026-05-21 | ₹511.70 | ₹534.20 | ₹509.40 | ₹527.20 | 721,963 |
| 2026-05-20 | ₹499.60 | ₹511.65 | ₹486.00 | ₹507.85 | 936,735 |
| 2026-05-19 | ₹497.50 | ₹503.00 | ₹483.45 | ₹496.70 | 171,217 |
| 2026-05-18 | ₹500.00 | ₹500.45 | ₹482.55 | ₹497.50 | 215,483 |
| 2026-05-15 | ₹505.90 | ₹514.40 | ₹501.85 | ₹505.50 | 280,575 |
| 2026-05-14 | ₹485.50 | ₹508.60 | ₹482.00 | ₹505.60 | 633,860 |
| 2026-05-13 | ₹470.00 | ₹485.75 | ₹470.00 | ₹478.50 | 216,534 |
| 2026-05-12 | ₹500.00 | ₹504.85 | ₹476.00 | ₹478.35 | 226,706 |
| 2026-05-11 | ₹494.90 | ₹514.00 | ₹486.40 | ₹502.75 | 371,115 |
| 2026-05-08 | ₹487.60 | ₹504.95 | ₹485.00 | ₹494.90 | 846,489 |
| 2026-05-07 | ₹477.00 | ₹494.00 | ₹477.00 | ₹490.05 | 269,972 |
| 2026-05-06 | ₹458.10 | ₹475.90 | ₹456.00 | ₹474.35 | 249,729 |
| 2026-05-05 | ₹462.05 | ₹464.40 | ₹449.10 | ₹452.95 | 211,863 |
| 2026-05-04 | ₹468.00 | ₹475.35 | ₹460.60 | ₹464.05 | 200,944 |
| 2026-04-30 | ₹481.60 | ₹484.35 | ₹469.20 | ₹471.80 | 176,547 |
| 2026-04-29 | ₹494.30 | ₹501.00 | ₹484.00 | ₹486.70 | 199,720 |
| 2026-04-28 | ₹491.80 | ₹522.45 | ₹486.85 | ₹488.60 | 671,871 |
| 2026-04-27 | ₹490.05 | ₹494.85 | ₹485.00 | ₹487.85 | 142,659 |
| 2026-04-24 | ₹501.75 | ₹509.95 | ₹481.40 | ₹486.95 | 229,667 |
| 2026-04-23 | ₹485.00 | ₹505.00 | ₹480.10 | ₹501.75 | 429,979 |
| 2026-04-22 | ₹473.00 | ₹495.20 | ₹463.05 | ₹484.80 | 514,119 |
| 2026-04-21 | ₹463.00 | ₹480.00 | ₹461.35 | ₹470.70 | 255,846 |
| 2026-04-20 | ₹463.00 | ₹476.90 | ₹457.45 | ₹466.50 | 425,777 |
| 2026-04-17 | ₹450.10 | ₹463.40 | ₹448.25 | ₹460.05 | 335,878 |
| 2026-04-16 | ₹447.35 | ₹456.00 | ₹442.05 | ₹448.25 | 344,099 |
| 2026-04-15 | ₹436.00 | ₹449.00 | ₹432.75 | ₹445.35 | 282,472 |
| 2026-04-13 | ₹428.05 | ₹430.30 | ₹421.40 | ₹428.75 | 296,820 |
| 2026-04-10 | ₹435.00 | ₹445.00 | ₹432.60 | ₹441.15 | 331,245 |
| 2026-04-09 | ₹442.00 | ₹446.00 | ₹428.00 | ₹430.25 | 316,427 |
| 2026-04-08 | ₹434.00 | ₹444.80 | ₹423.30 | ₹441.40 | 566,681 |
| 2026-04-07 | ₹415.05 | ₹421.95 | ₹411.00 | ₹412.25 | 415,757 |
| 2026-04-06 | ₹419.65 | ₹426.90 | ₹412.60 | ₹424.25 | 344,749 |
| 2026-04-02 | ₹428.50 | ₹428.50 | ₹409.15 | ₹419.70 | 904,448 |
| 2026-04-01 | ₹447.65 | ₹447.65 | ₹428.65 | ₹432.50 | 682,107 |
| 2026-03-30 | ₹470.10 | ₹472.50 | ₹425.00 | ₹429.85 | 2,271,611 |
| 2026-03-27 | ₹517.20 | ₹522.90 | ₹462.15 | ₹485.90 | 3,386,640 |
| 2026-03-25 | ₹496.10 | ₹527.25 | ₹496.10 | ₹526.70 | 733,675 |
| 2026-03-24 | ₹493.80 | ₹497.60 | ₹477.20 | ₹493.40 | 305,468 |
| 2026-03-23 | ₹481.65 | ₹508.80 | ₹470.80 | ₹480.50 | 526,615 |
| 2026-03-20 | ₹483.45 | ₹499.90 | ₹474.65 | ₹492.20 | 538,874 |
| 2026-03-19 | ₹466.00 | ₹489.50 | ₹466.00 | ₹480.60 | 342,390 |
| 2026-03-18 | ₹476.50 | ₹496.15 | ₹473.85 | ₹485.50 | 526,586 |
| 2026-03-17 | ₹470.60 | ₹484.80 | ₹462.00 | ₹477.95 | 772,749 |
| 2026-03-16 | ₹464.00 | ₹470.00 | ₹437.15 | ₹464.10 | 1,438,017 |
| 2026-03-13 | ₹447.00 | ₹488.40 | ₹443.20 | ₹474.80 | 4,091,568 |
| 2026-03-12 | ₹443.10 | ₹451.65 | ₹433.30 | ₹449.45 | 633,058 |
| 2026-03-11 | ₹485.95 | ₹485.95 | ₹446.50 | ₹453.15 | 2,562,765 |
| 2026-03-10 | ₹410.00 | ₹486.35 | ₹407.75 | ₹486.35 | 6,762,223 |
| 2026-03-09 | ₹421.00 | ₹427.85 | ₹400.00 | ₹405.30 | 344,475 |
| 2026-03-06 | ₹441.45 | ₹449.20 | ₹430.00 | ₹432.15 | 287,206 |
| 2026-03-05 | ₹430.50 | ₹449.00 | ₹426.00 | ₹437.95 | 215,319 |
| 2026-03-04 | ₹450.00 | ₹452.00 | ₹426.00 | ₹429.45 | 388,271 |
| 2026-03-02 | ₹475.00 | ₹481.85 | ₹451.30 | ₹454.35 | 272,434 |
| 2026-02-27 | ₹490.00 | ₹490.20 | ₹480.60 | ₹481.85 | 991,650 |
| 2026-02-26 | ₹491.00 | ₹493.45 | ₹486.85 | ₹489.95 | 123,957 |
| 2026-02-25 | ₹500.00 | ₹500.00 | ₹490.00 | ₹492.65 | 150,117 |
| 2026-02-24 | ₹500.00 | ₹502.00 | ₹492.60 | ₹496.65 | 273,011 |
| 2026-02-23 | ₹513.50 | ₹513.50 | ₹499.00 | ₹502.50 | 192,030 |
| 2026-02-20 | ₹509.60 | ₹511.50 | ₹499.00 | ₹506.00 | 196,387 |
| 2026-02-19 | ₹505.00 | ₹514.20 | ₹497.40 | ₹507.70 | 289,158 |
| 2026-02-18 | ₹500.00 | ₹505.10 | ₹493.00 | ₹500.95 | 178,541 |
| 2026-02-17 | ₹500.00 | ₹504.20 | ₹492.00 | ₹499.25 | 292,404 |
| 2026-02-16 | ₹480.00 | ₹503.05 | ₹479.35 | ₹500.40 | 328,967 |
| 2026-02-13 | ₹490.00 | ₹500.70 | ₹485.00 | ₹486.35 | 270,977 |
| 2026-02-12 | ₹500.00 | ₹515.00 | ₹493.65 | ₹495.70 | 276,452 |
| 2026-02-11 | ₹479.90 | ₹510.00 | ₹472.00 | ₹500.95 | 1,133,825 |
| 2026-02-10 | ₹505.00 | ₹508.50 | ₹494.00 | ₹497.85 | 442,281 |
| 2026-02-09 | ₹505.95 | ₹508.00 | ₹494.00 | ₹499.50 | 343,621 |
| 2026-02-06 | ₹495.00 | ₹510.00 | ₹487.25 | ₹505.20 | 272,723 |
| 2026-02-05 | ₹503.80 | ₹504.90 | ₹492.20 | ₹499.40 | 210,809 |
| 2026-02-04 | ₹526.20 | ₹526.20 | ₹501.00 | ₹503.10 | 185,987 |
| 2026-02-03 | ₹545.10 | ₹545.10 | ₹522.60 | ₹526.60 | 300,445 |
| 2026-02-02 | ₹495.00 | ₹513.45 | ₹493.65 | ₹509.60 | 433,533 |
| 2026-02-01 | ₹500.00 | ₹511.00 | ₹490.00 | ₹493.70 | 129,897 |
| 2026-01-30 | ₹509.00 | ₹513.00 | ₹498.70 | ₹505.20 | 293,149 |
| 2026-01-29 | ₹509.00 | ₹520.00 | ₹503.10 | ₹517.30 | 467,620 |
| 2026-01-28 | ₹522.60 | ₹523.30 | ₹493.00 | ₹502.10 | 895,693 |
| 2026-01-27 | ₹520.00 | ₹525.00 | ₹498.00 | ₹518.30 | 1,139,734 |
| 2026-01-23 | ₹557.00 | ₹559.00 | ₹516.50 | ₹521.80 | 564,158 |
| 2026-01-22 | ₹570.00 | ₹584.90 | ₹537.00 | ₹555.00 | 814,040 |
| 2026-01-21 | ₹595.00 | ₹595.00 | ₹564.20 | ₹569.60 | 797,712 |
| 2026-01-20 | ₹623.90 | ₹624.40 | ₹604.00 | ₹610.10 | 312,281 |
| 2026-01-19 | ₹620.00 | ₹631.90 | ₹601.70 | ₹623.90 | 722,874 |
| 2026-01-16 | ₹650.00 | ₹658.70 | ₹621.10 | ₹631.20 | 917,516 |
| 2026-01-14 | ₹645.00 | ₹675.00 | ₹643.40 | ₹666.50 | 1,369,461 |
| 2026-01-13 | ₹650.10 | ₹683.00 | ₹633.00 | ₹667.90 | 3,867,055 |
| 2026-01-12 | ₹613.80 | ₹626.60 | ₹608.40 | ₹619.70 | 718,420 |
| 2026-01-09 | ₹3110.00 | ₹3120.00 | ₹3030.00 | ₹3047.80 | 49,855 |
| 2026-01-08 | ₹3108.00 | ₹3141.00 | ₹3045.00 | ₹3121.10 | 81,725 |
| 2026-01-07 | ₹3149.40 | ₹3149.90 | ₹3070.00 | ₹3094.00 | 54,831 |
| 2026-01-06 | ₹3114.90 | ₹3153.50 | ₹3114.90 | ₹3149.40 | 70,131 |
| 2026-01-05 | ₹3045.00 | ₹3098.80 | ₹3033.20 | ₹3097.90 | 110,373 |
| 2026-01-02 | ₹3131.20 | ₹3131.20 | ₹3040.00 | ₹3045.80 | 104,107 |
| 2026-01-01 | ₹3149.00 | ₹3202.60 | ₹3095.00 | ₹3136.00 | 139,519 |
Authum Inv & Infr Share Price Performance Analysis (Apr 2024 - Jul 2026)
AIIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-83.06%
₹3136.00 → ₹531.10
Year to Date
Price Volatility
90.67%
High Volatility
Year to Date
Average Daily Volume
766,934
Year to Date Average
NSE Exchange
Authum Inv & Infr Share Price History – Frequently Asked Questions
Common questions about AIIL historical data and records. For live price, key ratios and fundamentals, see Authum Inv & Infr share price chart.
What is the all-time high share price of Authum Inv & Infr (AIIL)?
The all-time high share price of Authum Inv & Infr was ₹3295.0 recorded on September 16, 2025 on the NSE exchange.
What is the all-time low share price of Authum Inv & Infr (AIIL)?
The all-time low share price of Authum Inv & Infr was ₹400.0 recorded on March 09, 2026 on the NSE exchange.
How can I download AIIL historical share price data?
You can download Authum Inv & Infr historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AIIL shares?
The highest trading volume day for Authum Inv & Infr was 19,070,826 shares traded on June 12, 2026 on the NSE exchange, with share price at ₹530.15.