AuSom Enterprise Limited - AUSOMENT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	102.01	102.71	102.71	104.35	100.8	3,615
September 25, 2025	102	102.75	102.75	103.9	101.75	1,441
September 24, 2025	103.2	102.11	102.11	103.9	101	6,807
September 23, 2025	103.21	102.99	102.99	104.75	102.45	3,711
September 22, 2025	103.29	102.52	102.52	106	101	11,799
September 19, 2025	103.49	103.43	103.43	105.95	102.6	4,032
September 18, 2025	104.19	104.29	104.29	106.79	103.02	8,703
September 17, 2025	107.9	103.59	103.59	107.9	102.02	23,936
September 16, 2025	104.59	104.88	104.88	108	101.25	30,055
September 15, 2025	103.25	104.75	104.75	105.8	102.15	4,911
September 12, 2025	102.48	102.74	102.74	104.8	100.84	7,299
September 11, 2025	104.82	101.98	101.98	107.79	101	10,116
September 10, 2025	106	104.82	104.82	108.1	103.21	4,488
September 09, 2025	103.9	104.87	104.87	107.66	103.05	3,355
September 08, 2025	104.82	103.25	103.25	105	101.5	2,308
September 05, 2025	109.65	104.3	104.3	109.65	101.15	2,982
September 04, 2025	104.85	104.85	104.85	105.37	101	164
September 03, 2025	106	104.85	104.85	106	100.1	734
September 02, 2025	103.9	103.96	103.96	105	101.99	1,076
September 01, 2025	107	103.37	103.37	107	99	2,676
August 29, 2025	105.3	103.28	103.28	109.79	102.7	340
August 28, 2025	105.2	107.86	107.86	107.95	104.02	797
August 26, 2025	113.5	109.09	109.09	113.5	103.25	2,136
August 25, 2025	111.75	108.5	108.5	111.75	106.36	1,967
August 22, 2025	108	106.47	106.47	108.85	105.25	2,581
August 21, 2025	112.8	109.4	109.4	112.8	106	2,745
August 20, 2025	111.55	111	111	113.45	107.61	707
August 19, 2025	110.01	111.44	111.44	112	107.05	2,427
August 18, 2025	113.87	110.01	110.01	116	110	2,635
August 14, 2025	110.8	113.31	113.31	114.5	108.05	573
August 13, 2025	107.3	110.8	110.8	111	107.3	1,993
August 12, 2025	112	110.29	110.29	115.45	106.69	8,567
August 11, 2025	112.3	112.31	112.31	112.31	110	22,697
August 08, 2025	106.9	106.97	106.97	106.97	106.9	3,051
August 07, 2025	103.9	101.88	101.88	103.9	100	784
August 06, 2025	104.37	100.15	100.15	104.37	100.05	732
August 05, 2025	104.1	99.8	99.8	104.1	99.3	2,319
August 04, 2025	104	104.39	104.39	104.39	101	127
August 01, 2025	101.96	100.55	100.55	106.9	100	2,849
July 31, 2025	98.31	101.96	101.96	104.45	98.31	3,089
July 30, 2025	108	103.49	103.49	108	103.2	2,290
July 29, 2025	103.71	108.44	108.44	108.95	103.71	2,629
July 28, 2025	111	109	109	111	105.15	496
July 25, 2025	111.14	109.91	109.91	113	106.15	2,212
July 24, 2025	113.3	111.69	111.69	113.31	108	8,061
July 23, 2025	101.7	107.92	107.92	107.92	101.65	6,866
July 22, 2025	105.88	102.79	102.79	105.88	101.65	1,469
July 21, 2025	110	106.95	106.95	110	101.8	1,347
July 18, 2025	108.27	106.95	106.95	108.27	103.85	811
July 17, 2025	107.55	107.74	107.74	108.45	105	3,787
July 16, 2025	106.7	107.35	107.35	109.95	102.9	1,796
July 15, 2025	108.76	106.6	106.6	108.76	103	1,963
July 14, 2025	102.2	104.13	104.13	108	102.2	3,894
July 11, 2025	105.38	107.2	107.2	109.55	103.5	1,429
July 10, 2025	112.29	105.38	105.38	112.29	105.01	1,364
July 09, 2025	106.9	106.95	106.95	107.05	106.9	1,471
July 08, 2025	108	106.46	106.46	108	105.11	825
July 07, 2025	112	108	108	112	104.32	1,550
July 04, 2025	109.25	107.25	107.25	109.25	106	542
July 03, 2025	108	109.25	109.25	113.35	108	790

AuSom Enterprise Limited (AUSOMENT.NS) NSE