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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	79.5	79.05	79.05	82	78.6	88,850
July 04, 2025	79.4	79.5	79.5	80.24	78.86	56,152
July 03, 2025	80.95	78.99	78.99	80.95	78.6	104,190
July 02, 2025	81.35	79.88	79.88	81.66	79.3	117,981
July 01, 2025	81.31	80.97	80.97	82.9	79.13	120,756
June 30, 2025	81.2	79.63	79.63	82.44	78.2	117,629
June 27, 2025	80.05	80.77	80.77	82.99	80.05	115,837
June 26, 2025	80.7	80.84	80.84	82.25	80	79,244
June 25, 2025	79.98	80.05	80.05	87.47	79.38	529,146
June 24, 2025	79.2	79.98	79.98	82.61	78.7	93,165
June 23, 2025	83.29	78.32	78.32	83.29	77.5	236,773
June 20, 2025	79.4	82.13	82.13	82.8	79.24	37,650
June 19, 2025	83.6	79.4	79.4	83.95	78.55	117,299
June 18, 2025	84.57	82.73	82.73	85.94	82.5	42,636
June 17, 2025	84.16	84.57	84.57	86.71	84.16	117,509
June 16, 2025	85.05	85.31	85.31	86.26	83.26	80,234
June 13, 2025	86	85.38	85.38	87.46	83.8	78,244

Autoline Industries Limited (AUTOIND.NS) NSE