Autoline Industries Limited - AUTOIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	73.1	74.28	74.28	75.4	73.1	86,341
September 30, 2025	75.2	73.1	73.1	75.2	72.61	31,118
September 29, 2025	74.4	74.21	74.21	75	73.29	57,265
September 26, 2025	76.51	74.09	74.09	76.62	73.88	84,197
September 25, 2025	78.2	76.51	76.51	78.79	75.9	85,343
September 24, 2025	79	77.82	77.82	81.99	77.4	422,055
September 23, 2025	75.8	78.28	78.28	79.64	75.79	194,067
September 22, 2025	77.5	75.29	75.29	77.98	74.7	106,068
September 19, 2025	77.5	76.99	76.99	79	76.5	114,017
September 18, 2025	77.59	77.4	77.4	82	75.75	325,935
September 17, 2025	79.5	76.81	76.81	79.5	76.5	103,673
September 16, 2025	75.81	78.04	78.04	79	75.81	99,737
September 15, 2025	76.28	75.81	75.81	77	75.35	28,864
September 12, 2025	75.49	75.74	75.74	76.73	75.06	59,709
September 11, 2025	75.99	75.14	75.14	78.08	74.61	219,502
September 10, 2025	74.5	75	75	77.35	74.5	64,024
September 09, 2025	76.89	75.17	75.17	76.89	74.93	34,993
September 08, 2025	74.5	76.49	76.49	79.5	73.99	149,424
September 05, 2025	72.99	73.89	73.89	74.53	72.29	32,810
September 04, 2025	74	72.5	72.5	75.99	71.61	81,614
September 03, 2025	72.22	72.94	72.94	74	72.22	42,769
September 02, 2025	73.49	73.21	73.21	74.98	72.02	48,017
September 01, 2025	70.8	72.01	72.01	72.8	70.6	26,819
August 29, 2025	71.29	69.77	69.77	72.01	68.91	72,903
August 28, 2025	70.11	71.28	71.28	72.45	70.11	23,934
August 26, 2025	73.47	70.86	70.86	73.47	70.1	52,111
August 25, 2025	73.99	73.18	73.18	74.68	72.5	23,952
August 22, 2025	75	73.74	73.74	75.26	73.13	51,002
August 21, 2025	76.3	74.06	74.06	76.3	73.65	65,710
August 20, 2025	77.01	74.92	74.92	77.9	74.6	102,582
August 19, 2025	71.8	76.66	76.66	78.39	71.8	227,817
August 18, 2025	70.88	71.63	71.63	72.7	69.23	68,748
August 14, 2025	70	68.61	68.61	70.69	66.27	116,979
August 13, 2025	69.74	70.79	70.79	71.99	69.3	36,467
August 12, 2025	69.98	69.24	69.24	70.9	68.75	37,137
August 11, 2025	71.56	69.54	69.54	73.29	68.7	209,552
August 08, 2025	72.25	72.04	72.04	74.4	71.25	37,175
August 07, 2025	71.53	72.25	72.25	73	70.61	46,135
August 06, 2025	72.75	71.53	71.53	73	70	31,825
August 05, 2025	72.65	72.25	72.25	73.4	72	23,102
August 04, 2025	72.31	72.32	72.32	73.93	71.44	47,373
August 01, 2025	74.62	72.31	72.31	75.05	71.81	37,214
July 31, 2025	74.54	75.38	75.38	77.02	73.49	53,078
July 30, 2025	74.75	74.49	74.49	75.67	74	37,453
July 29, 2025	74.66	73.92	73.92	75	73.25	42,684
July 28, 2025	74.5	74.05	74.05	76.02	73.67	40,172
July 25, 2025	76.68	75.26	75.26	77.33	75.1	41,206
July 24, 2025	77.47	76.69	76.69	78.72	76.2	39,477
July 23, 2025	77.67	77.57	77.57	78	77.2	29,123
July 22, 2025	77.4	77.67	77.67	78.79	77.4	46,395
July 21, 2025	76.75	77.74	77.74	78.2	76.43	35,977
July 18, 2025	78.09	76.71	76.71	78.99	76.21	57,321
July 17, 2025	78.65	78.22	78.22	79.53	77.88	39,361
July 16, 2025	78.7	78.41	78.41	79.59	75.7	96,748
July 15, 2025	77.35	78.47	78.47	78.75	77.13	69,493
July 14, 2025	77.48	76.57	76.57	78.34	75.6	100,677
July 11, 2025	74.73	77.15	77.15	78.87	73.61	215,184
July 10, 2025	75.89	74.73	74.73	77.05	74.41	153,755
July 09, 2025	78.7	74.88	74.88	78.75	73.72	272,773
July 08, 2025	80.5	77.91	77.91	80.5	77.7	80,698

Autoline Industries Limited (AUTOIND.NS) NSE