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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	104.02	103.57	103.57	107.75	103.1	6,200
February 19, 2026	106.36	104.02	104.02	106.7	103.5	6,730
February 18, 2026	109.95	106.36	106.36	110	106	2,913
February 17, 2026	102.1	108.44	108.44	109.3	102.1	11,682
February 16, 2026	108.03	104.17	104.17	108.03	102.51	8,395
February 13, 2026	114	107.5	107.5	114	106.3	7,432
February 12, 2026	109	110.54	110.54	114	106.75	4,824
February 11, 2026	108.6	110.06	110.06	111.84	108.6	4,691
February 10, 2026	111.44	111.96	111.96	114.95	110	12,229
February 09, 2026	109.96	112.57	112.57	114.3	108	14,404
February 06, 2026	109.8	108.96	108.96	109.8	106.1	10,456
February 05, 2026	112.29	108.83	108.83	112.29	108	3,484
February 04, 2026	107	112.29	112.29	113.04	104.4	20,069
February 03, 2026	107.2	107.66	107.66	109.98	103	25,397
February 02, 2026	107.03	106.62	106.62	110	106.51	21,410
February 01, 2026	114.8	112.11	112.11	114.8	112.11	15,861
January 30, 2026	124.22	118.01	118.01	124.22	118.01	3,592
January 29, 2026	117.01	124.22	124.22	125.88	114.81	53,813
January 28, 2026	119.89	119.89	119.89	119.89	119.89	1,677
January 27, 2026	126.2	126.2	126.2	126.2	126.2	3,450
January 23, 2026	132.84	132.84	132.84	132.84	132.84	2,869
January 22, 2026	140	139.83	139.83	142.5	139.83	4,701
January 21, 2026	160	147.18	147.18	168.39	140	238,014
January 20, 2026	168.8	159.65	159.65	174.75	151.35	410,219
January 19, 2026	156.45	164.97	164.97	178	142.14	913,036
January 16, 2026	136.17	153.56	153.56	153.56	133.98	377,158
January 14, 2026	138.6	127.97	127.97	142	127.05	79,318
January 13, 2026	137	142.11	142.11	147.2	135	165,532
January 12, 2026	143	143.67	143.67	152.25	135.33	1.35M
January 09, 2026	111.5	131.62	131.62	131.62	111.5	342,016
January 08, 2026	108.94	109.69	109.69	112.23	107.5	45,174
January 07, 2026	110.34	108.94	108.94	110.34	106.51	32,927
January 06, 2026	108.74	108.81	108.81	112.9	107.1	31,998
January 05, 2026	109	109.28	109.28	114	108.2	9,898
January 02, 2026	111.9	110.63	110.63	112.9	107.32	7,648
January 01, 2026	109.28	108.42	108.42	111	107.51	2,263
December 31, 2025	109.26	109.92	109.92	111	107.52	2,110
December 30, 2025	110.68	108.11	108.11	111.99	107.15	18,869
December 29, 2025	112.23	110.44	110.44	114.15	108.3	8,045
December 26, 2025	112.51	111.83	111.83	114.01	109.15	1,762
December 24, 2025	113.5	113.08	113.08	113.89	110.41	6,602
December 23, 2025	111.32	111.87	111.87	113.73	107.71	9,642
December 22, 2025	109.03	110.86	110.86	114.46	107.04	14,054
December 19, 2025	107	108.07	108.07	109.8	106.02	11,398
December 18, 2025	108.13	105.62	105.62	109.9	104.11	7,608
December 17, 2025	106.1	108.13	108.13	113.8	106.1	11,805
December 16, 2025	110.77	107.69	107.69	115.35	106.25	17,178
December 15, 2025	112.01	109.19	109.19	112.01	108.42	1,784
December 12, 2025	108.01	109.09	109.09	111	107.36	4,424
December 11, 2025	115.59	108.69	108.69	115.59	107.25	12,149
December 10, 2025	114.5	111.46	111.46	114.5	107.05	11,861
December 09, 2025	110.53	109.55	109.55	111.56	105.03	9,732
December 08, 2025	117.25	110.64	110.64	121.44	107.15	21,909
December 05, 2025	116.9	117.25	117.25	121.3	114.52	23,319
December 04, 2025	117.55	116.01	116.01	120	112.1	28,531
December 03, 2025	120.5	118.1	118.1	124	115.84	48,490
December 02, 2025	109.8	119.99	119.99	121.13	106.18	71,828
December 01, 2025	112.98	110.12	110.12	112.98	105.12	18,424
November 28, 2025	109.2	111.26	111.26	112.75	103.05	6,816
November 27, 2025	107.5	109.18	109.18	112.71	106.04	8,740

AuSom Enterprise Limited (AUSOMENT.NS) NSE