Historical Price

As on (12 May 2025 | 15:49)
Back To Homepage As on (12 May 2025 | 15:49)
Authum Investment & Infrastructure Ltd
Finance & Investments
BSE Code 539177 ISIN Demat INE206F01022 Book Value 753.71 NSE Symbol AIIL Div & Yield % 0 Market Cap (₹ Cr.) 29757.71 P/E 7.48 EPS 234.33 Face Value 1
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Apr 2025 1,925.00 1,356.00 1,722.45 11.57 7.06 10.01 29,254.97
Mar 2025 1,751.35 1,402.45 1,731.90 10.29 8.02 10.06 29,415.47
Feb 2025 1,856.00 1,333.00 1,409.60 11.08 7.32 8.19 23,941.37
Jan 2025 2,010.00 1,589.55 1,688.70 12.05 8.98 9.81 28,681.74
Share Prices Of 2024
Dec 2024 1,919.95 1,557.25 1,703.70 11.70 8.79 9.90 28,936.51
Nov 2024 1,770.00 1,536.30 1,582.75 10.81 8.70 9.19 26,882.23
Oct 2024 1,900.20 1,556.55 1,653.10 11.24 8.48 9.60 28,077.09
Sep 2024 1,789.20 1,543.00 1,783.00 10.95 8.22 10.36 30,283.38
Aug 2024 1,831.05 985.45 1,690.05 11.23 5.68 9.82 28,704.67
Jul 2024 1,178.95 961.60 1,031.55 7.07 5.39 5.99 17,520.37
Jun 2024 1,180.00 778.10 1,157.85 6.99 4.29 6.73 19,665.51
May 2024 920.00 730.00 826.90 5.53 4.03 4.80 14,044.49
Apr 2024 968.50 699.95 838.60 6.00 4.00 4.87 14,243.21
Mar 2024 880.00 576.15 725.30 5.20 2.55 4.21 12,318.87
Feb 2024 947.00 765.00 822.70 68.62 51.73 58.17 13,973.16
Jan 2024 1,009.90 882.60 942.45 72.83 57.28 66.64 16,007.05
Share Prices Of 2023
Dec 2023 992.80 690.00 988.10 70.53 48.07 69.87 16,782.39
Nov 2023 788.00 680.00 695.50 58.30 45.86 49.18 11,812.73
Oct 2023 877.00 508.95 786.60 69.76 32.64 55.62 13,360.02
Sep 2023 489.00 385.00 482.60 35.41 26.06 34.12 8,196.72
Aug 2023 580.00 371.00 482.25 47.70 24.85 34.10 8,190.78
Jul 2023 442.10 305.25 378.80 36.21 19.49 26.78 6,433.73
Jun 2023 358.00 266.20 338.70 25.93 16.74 23.95 5,752.65
May 2023 311.00 211.10 286.00 23.01 14.32 20.22 4,857.57
Apr 2023 224.90 183.90 219.75 16.63 12.89 15.54 3,732.35
Mar 2023 224.50 168.00 194.75 16.56 10.60 13.77 3,307.73
Feb 2023 200.05 154.50 176.00 5.34 3.70 4.47 2,989.27
Jan 2023 227.00 188.05 190.70 5.93 4.74 4.84 3,238.95
Share Prices Of 2022
Dec 2022 264.95 179.00 222.85 7.09 4.38 5.66 3,785.00
Nov 2022 273.90 209.60 240.90 7.46 5.22 6.12 4,091.57
Oct 2022 269.70 210.75 211.90 7.39 5.32 5.38 3,599.02
Sep 2022 284.00 162.35 250.75 7.91 3.74 6.37 4,258.87
Aug 2022 186.45 134.00 171.90 5.14 3.34 4.37 2,919.64
Jul 2022 154.75 138.00 144.25 4.06 3.36 3.66 2,450.02
Jun 2022 168.00 134.00 140.90 4.49 3.36 3.58 2,393.12
May 2022 181.00 126.45 160.00 4.72 3.12 4.06 2,717.52
Apr 2022 209.40 173.85 178.00 5.53 4.31 4.52 3,023.24
Mar 2022 204.40 140.00 182.00 5.60 3.46 4.62 3,091.18
Feb 2022 199.80 135.90 152.80 25.59 15.19 19.18 2,595.23
Jan 2022 202.00 160.95 171.15 27.30 18.76 21.48 2,906.90
Share Prices Of 2021
Dec 2021 225.40 144.05 169.85 31.26 17.85 21.32 2,884.82
Nov 2021 187.95 143.50 150.50 25.00 16.33 18.89 2,556.17
Oct 2021 205.85 127.00 184.55 23.89 18.75 23.17 3,134.49
Sep 2021 152.00 116.40 131.98 20.25 13.92 16.57 2,241.53
Aug 2021 194.71 129.51 140.69 27.01 14.71 17.66 2,389.55
Jul 2021 176.61 68.63 176.61 22.17 8.19 22.17 2,999.63
Jun 2021 67.28 44.43 67.28 8.02 5.30 8.02 1,085.85
May 2021 43.56 30.80 43.56 5.20 3.53 5.20 703.03
Apr 2021 32.43 30.00 30.80 3.87 3.44 3.67 497.09
Mar 2021 41.00 33.09 33.09 4.96 3.95 3.95 534.05
Feb 2021 37.95 26.28 37.21 0.00 0.00 0.00 600.54
Jan 2021 25.04 15.84 25.04 0.00 0.00 0.00 375.30