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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.45	78.66	78.66	79.45	76.95	136,566
February 19, 2026	79.9	79.45	79.45	82.8	79	61,100
February 18, 2026	78.73	79.85	79.85	81.6	78.21	71,331
February 17, 2026	77.81	78.73	78.73	79.75	77.81	21,631
February 16, 2026	81.19	77.96	77.96	81.19	77.23	37,373
February 13, 2026	80	78.71	78.71	80.49	77.88	55,415
February 12, 2026	81.72	80.11	80.11	81.72	79.8	27,892
February 11, 2026	80.42	81.72	81.72	83.25	79.15	106,277
February 10, 2026	82.72	80.42	80.42	82.8	79.5	98,206
February 09, 2026	80.4	81.1	81.1	82.4	77.55	171,639
February 06, 2026	77	78.09	78.09	78.5	75.83	47,250
February 05, 2026	80	77.32	77.32	80	76.5	34,033
February 04, 2026	74.44	78.59	78.59	79.4	74.44	50,171
February 03, 2026	76.69	75.96	75.96	77.36	74.35	46,464
February 02, 2026	75.6	74.11	74.11	77.19	72.84	42,636
February 01, 2026	77.79	75	75	78.94	73.25	39,738
January 30, 2026	73	76.26	76.26	79.5	72.05	177,138
January 29, 2026	73.18	72.42	72.42	74	71.5	73,599
January 28, 2026	72	71.82	71.82	73.18	70.65	41,361
January 27, 2026	72	71.65	71.65	73	70.5	21,766
January 23, 2026	74.7	71.65	71.65	74.7	71.03	27,256
January 22, 2026	73.71	74.72	74.72	75.4	73.02	68,563
January 21, 2026	70.8	73.67	73.67	74.64	70.01	60,795
January 20, 2026	71	70.94	70.94	72	70.09	67,075
January 19, 2026	73.94	70.71	70.71	73.94	70.2	41,929
January 16, 2026	74	73	73	74.23	72.27	61,246
January 14, 2026	72.91	74.24	74.24	74.93	72.52	44,933
January 13, 2026	73.5	73.01	73.01	74.7	72.23	74,825
January 12, 2026	76.6	73.82	73.82	76.6	69.73	180,761
January 09, 2026	78.07	75.51	75.51	78.07	75.1	72,645
January 08, 2026	79	78.35	78.35	80.05	77.1	128,526
January 07, 2026	78.7	79.24	79.24	80	78.06	127,086
January 06, 2026	79.5	79.09	79.09	79.8	78.25	82,524
January 05, 2026	80.1	78.86	78.86	82.43	78.3	100,174
January 02, 2026	79.98	79.35	79.35	80.88	79	177,861
January 01, 2026	80.5	79.77	79.77	81.5	78.55	113,392
December 31, 2025	80.7	79.44	79.44	81	77.85	145,610
December 30, 2025	79.85	79.92	79.92	81.06	79.46	48,186
December 29, 2025	79.84	80.64	80.64	81.38	78.13	95,578
December 26, 2025	80.35	79.84	79.84	82	79.5	91,287
December 24, 2025	81.84	81.56	81.56	83.7	80.71	225,369
December 23, 2025	78.26	81.84	81.84	83	77.01	553,800
December 22, 2025	77.12	78.26	78.26	79.9	76.62	141,775
December 19, 2025	77.5	77.61	77.61	79.1	76.99	99,984
December 18, 2025	77.29	77.7	77.7	78.1	75.21	93,838
December 17, 2025	75.5	77.29	77.29	77.89	73.73	240,866
December 16, 2025	72.99	75.42	75.42	76	71.8	219,992
December 15, 2025	74.4	72.28	72.28	74.5	71.25	108,827
December 12, 2025	74.3	74.18	74.18	75	72.11	159,999
December 11, 2025	68.78	72.64	72.64	73.8	68.53	165,896
December 10, 2025	69.1	68.78	68.78	70.1	68.51	27,884
December 09, 2025	69.01	68.83	68.83	70.99	67.88	63,377
December 08, 2025	73	70.57	70.57	73	68.2	64,750
December 05, 2025	72.73	71.94	71.94	73.21	70.99	48,959
December 04, 2025	72.6	72.73	72.73	75.24	72.2	155,755
December 03, 2025	72.5	72.63	72.63	73.04	70.62	93,542
December 02, 2025	72.9	72.92	72.92	73.8	71.02	154,458
December 01, 2025	67.4	71.62	71.62	73.01	67.15	298,761
November 28, 2025	68.5	66.41	66.41	68.5	65.11	66,577
November 27, 2025	66.88	67.77	67.77	68.3	66.25	61,511

Autoline Industries Limited (AUTOIND.NS) NSE