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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	106.8	103.19	103.19	106.8	101.11	3,552
November 18, 2025	103.55	103.28	103.28	104	100.99	10,495
November 17, 2025	104	101.57	101.57	105.6	99.11	19,197
November 14, 2025	98.8	100.5	100.5	105.8	97.15	58,872
November 13, 2025	103.89	100.11	100.11	103.89	99.3	4,080
November 12, 2025	100.4	100.59	100.59	105.65	95.2	30,416
November 11, 2025	101.1	101.48	101.48	103.7	101	1,515
November 10, 2025	105	102.04	102.04	105	100.51	2,704
November 07, 2025	100.25	102.91	102.91	104.8	100.25	3,531
November 06, 2025	104	101.54	101.54	104.9	101	9,014
November 04, 2025	109	104.52	104.52	109	102.6	1,826
November 03, 2025	104.01	105.06	105.06	106.76	101	5,806
October 31, 2025	106.02	105.82	105.82	106.8	102.25	7,869
October 30, 2025	101.8	103.85	103.85	109.44	101.55	11,272
October 29, 2025	102.99	102.03	102.03	104.5	101.05	4,443
October 28, 2025	102.5	101.97	101.97	103.89	101.77	882
October 27, 2025	102.45	101.77	101.77	103.5	101.15	411
October 24, 2025	103.79	103.01	103.01	105.25	101.2	14,270
October 23, 2025	101.45	102.03	102.03	104	100.5	5,212
October 21, 2025	100.11	104.27	104.27	106	100	3,579
October 20, 2025	102.11	103.66	103.66	106.19	102.1	3,707
October 17, 2025	102.99	102.82	102.82	106.99	102.02	4,369
October 16, 2025	109.95	103.5	103.5	109.95	103.01	4,448
October 15, 2025	99.15	103.38	103.38	110.9	99.15	16,118
October 14, 2025	102	102.32	102.32	104.8	100.3	3,233
October 13, 2025	111.49	103.25	103.25	111.49	101.7	11,085
October 10, 2025	113.77	108.69	108.69	115.75	107.1	28,784
October 09, 2025	96.16	107.43	107.43	107.43	96.15	39,456
October 08, 2025	99	97.67	97.67	102	96.6	6,126
October 07, 2025	96.47	98.83	98.83	100	93	23,175
October 06, 2025	100	96.46	96.46	101.99	95.15	7,578
October 03, 2025	101.32	99.84	99.84	102.2	99.6	3,419
October 01, 2025	99.15	101.32	101.32	102.15	99.15	3,901
September 30, 2025	100.33	101.14	101.14	104.35	100.33	2,990
September 29, 2025	102.69	100.82	100.82	102.8	99.5	5,266
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

AuSom Enterprise Limited (AUSOMENT.NS) NSE