Stockint.com

Loading a wholistic market research tool


Research

Stock History for: AIIL, Authum Investment & Infrastructure Limited, INE206F01022, Listing: 23-Apr-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 3,190.0 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 26-Aug-2025 Bumper: 2,811.0; Drift%: 12.06
Industry: Finance Face Value: 1; VWAP21: Low52 Price: 1,325.5 Barrier: -; Drift%: -
Basic Industry: Non Banking Financial Company (NBFC) Total Equity: 169,845,100 Low52 Date: 28-Feb-2025 SHP: 74.95 / 7.94 / 0.15 / 16.95
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1,988.0 / 1,325.5 Month: 2,896.0 / 2,266.0 Week: 2,999.0 / 2,495.5 Day: 3,210.0 / 3,075.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 3,129.00 3,210.00 3,075.00 3,196.40 3,167.95 2.26 54,289.29 204,512 4.55 88,017 5.55 27.88 31
2 26-Aug 3,023.10 3,190.00 3,013.50 3,125.70 3,110.62 2.75 53,088.48 672,707 14.97 468,675 29.53 145.79 163
3 25-Aug 2,981.00 3,055.00 2,970.00 3,042.10 3,042.43 1.98 51,668.58 178,165 3.96 64,523 4.07 19.63 22
4 22-Aug 2,890.00 3,015.00 2,886.20 2,983.10 2,975.53 2.73 50,666.49 226,935 5.05 94,378 5.95 28.08 33
5 21-Aug 2,873.50 2,939.00 2,868.60 2,903.70 2,906.29 1.51 49,317.92 196,408 4.37 69,319 4.37 20.15 24
6 20-Aug 2,899.90 2,968.00 2,829.00 2,860.60 2,908.99 -1.69 48,585.89 240,547 5.35 99,591 6.28 28.97 35
7 19-Aug 2,969.90 3,010.00 2,890.00 2,909.80 2,941.31 -1.94 49,421.53 213,652 4.75 93,201 5.87 27.41 32
8 18-Aug 2,940.00 3,021.00 2,920.70 2,967.30 2,997.13 2.40 50,398.14 296,996 6.61 143,947 9.07 43.14 50
9 14-Aug 2,984.10 2,984.10 2,495.50 2,897.70 2,761.66 -3.01 49,216.01 1,289,933 28.70 343,988 21.68 95.00 119
10 13-Aug 2,900.00 2,999.00 2,878.10 2,987.60 2,966.82 3.76 50,742.92 219,795 4.89 83,179 5.24 24.68 29
11 12-Aug 2,890.00 2,895.00 2,853.60 2,879.40 2,880.59 0.06 48,905.20 120,686 2.69 15,869 1.00 4.57 6
12 11-Aug 2,840.10 2,893.00 2,800.00 2,877.60 2,837.92 1.20 48,874.63 108,923 2.42 19,836 1.25 5.63 7
13 08-Aug 2,858.60 2,902.60 2,826.50 2,843.60 2,884.95 -0.86 48,297.15 139,368 3.10 35,026 2.21 10.10 12
14 07-Aug 2,895.00 2,896.00 2,820.00 2,868.40 2,858.04 -1.09 48,718.37 147,241 3.28 28,502 1.80 8.15 10
15 06-Aug 2,876.50 2,904.00 2,811.00 2,900.10 2,877.18 0.83 49,256.78 146,727 3.26 50,005 3.15 14.39 17
16 05-Aug 2,790.00 2,897.90 2,776.10 2,876.20 2,829.25 2.97 48,850.85 177,069 3.94 49,040 3.09 13.87 16
17 04-Aug 2,730.00 2,830.00 2,726.10 2,793.20 2,771.92 1.34 47,441.13 87,339 1.94 31,290 1.97 8.67 11
18 01-Aug 2,768.10 2,839.90 2,750.00 2,756.30 2,785.44 -0.72 46,814.40 75,468 1.68 30,212 1.90 8.42 10
19 31-Jul 2,756.10 2,834.00 2,750.00 2,776.20 2,786.98 -2.20 47,152.40 127,725 2.84 52,533 3.31 14.64 18
20 30-Jul 2,840.10 2,890.00 2,820.10 2,838.60 2,851.24 0.46 48,212.23 219,030 4.87 73,618 4.64 20.99 25
21 29-Jul 2,650.00 2,840.00 2,640.00 2,825.60 2,750.74 5.27 47,991.43 307,782 6.85 109,091 6.87 30.01 37
22 28-Jul 2,725.20 2,741.50 2,640.10 2,684.10 2,683.27 -2.07 45,588.12 313,671 6.98 140,540 8.86 37.71 47
23 25-Jul 2,770.10 2,779.80 2,266.00 2,740.80 2,523.72 -2.40 46,551.15 3,537,425 78.70 1,008,159 63.53 254.43 338
24 24-Jul 2,880.20 2,891.00 2,750.00 2,808.10 2,811.32 -2.80 47,694.20 518,345 11.53 126,325 7.96 35.51 42
25 23-Jul 2,890.00 2,896.00 2,865.00 2,889.00 2,890.48 0.03 49,068.00 183,307 4.08 57,800 3.64 16.71 19
26 22-Jul 2,889.90 2,895.00 2,852.50 2,888.00 2,881.52 0.10 49,051.00 177,153 3.94 48,403 3.05 13.95 16
27 21-Jul 2,805.00 2,890.00 2,737.80 2,885.00 2,839.91 2.86 49,000.00 248,813 5.54 71,203 4.49 20.22 24
28 18-Jul 2,792.90 2,824.40 2,760.60 2,804.80 2,801.70 0.40 47,638.15 206,405 4.59 66,795 4.21 18.71 22
29 17-Jul 2,712.00 2,805.00 2,700.90 2,793.50 2,779.30 3.77 47,446.23 305,776 6.80 90,209 5.68 25.07 30
30 16-Jul 2,749.90 2,789.40 2,650.00 2,692.10 2,702.97 -2.28 45,724.00 295,163 6.57 110,624 6.97 29.90 37
31 15-Jul 2,512.10 2,830.00 2,506.10 2,754.80 2,756.18 5.44 46,788.93 887,234 19.74 141,360 8.91 38.96 47
32 14-Jul 2,646.90 2,690.00 2,584.80 2,612.70 2,629.70 -0.60 44,375.43 179,794 4.00 37,264 2.35 9.80 13
33 11-Jul 2,687.20 2,691.00 2,556.00 2,628.60 2,611.93 -1.71 44,645.48 204,693 4.55 44,700 2.82 11.68 15
34 10-Jul 2,696.90 2,697.00 2,655.80 2,674.30 2,681.51 -0.75 45,421.68 225,809 5.02 101,750 6.41 27.28 34
35 09-Jul 2,650.00 2,699.10 2,650.00 2,694.50 2,687.64 0.93 45,764.76 235,278 5.23 137,763 8.68 37.03 46
36 08-Jul 2,671.70 2,690.00 2,613.10 2,669.60 2,653.79 -0.06 45,341.85 103,658 2.31 29,003 1.83 7.70 10
37 07-Jul 2,584.70 2,685.00 2,560.50 2,671.30 2,650.35 4.03 45,370.72 157,702 3.51 42,224 2.66 11.19 14
38 04-Jul 2,670.00 2,670.10 2,535.40 2,567.90 2,590.55 -4.31 43,614.52 140,794 3.13 52,872 3.33 13.70 18
39 03-Jul 2,496.10 2,698.00 2,495.20 2,683.60 2,649.34 7.34 45,579.63 465,664 10.36 104,230 6.57 27.61 35
40 02-Jul 2,482.10 2,520.00 2,432.00 2,500.00 2,480.16 0.30 42,461.00 125,627 2.80 48,890 3.08 12.13 16
41 01-Jul 2,617.10 2,619.00 2,485.00 2,492.40 2,525.08 -5.26 42,332.19 200,019 4.45 103,800 6.54 26.21 35
42 30-Jun 2,654.50 2,668.00 2,575.00 2,630.70 2,614.64 0.39 44,681.15 172,505 3.84 84,838 5.35 22.18 28
43 27-Jun 2,658.00 2,683.50 2,609.00 2,620.50 2,645.27 -0.98 44,507.91 75,347 1.68 29,417 1.85 7.78 10
44 26-Jun 2,725.00 2,740.00 2,593.50 2,646.40 2,647.24 -2.70 44,947.81 151,492 3.37 66,155 4.17 17.51 22
45 25-Jun 2,687.00 2,742.70 2,674.40 2,719.70 2,705.98 2.06 46,192.77 204,135 4.54 102,640 6.47 27.77 34
46 24-Jun 2,612.80 2,720.00 2,599.80 2,664.90 2,656.83 2.50 45,262.02 424,065 9.43 176,678 11.13 46.94 59
47 23-Jun 2,555.10 2,611.00 2,535.40 2,599.80 2,597.47 0.46 44,156.33 160,739 3.58 64,297 4.05 16.70 22
48 20-Jun 2,537.10 2,597.00 2,525.00 2,587.90 2,578.14 1.49 43,954.21 173,733 3.87 59,938 3.78 15.45 20
49 19-Jun 2,534.00 2,591.80 2,501.00 2,549.80 2,552.69 0.34 43,307.10 193,549 4.31 52,448 3.30 13.39 18
50 18-Jun 2,436.70 2,590.00 2,420.00 2,541.10 2,535.89 4.28 43,159.34 683,675 15.21 92,261 5.81 23.40 31
51 17-Jun 2,498.80 2,515.00 2,430.00 2,436.70 2,472.24 -1.88 41,386.16 44,945 1.00 19,654 1.24 4.86 7
52 16-Jun 2,448.80 2,498.00 2,400.00 2,483.40 2,442.71 1.41 42,179.33 63,006 1.40 22,766 1.43 5.56 8
53 13-Jun 2,480.50 2,489.90 2,421.20 2,448.80 2,453.38 -1.96 41,591.67 72,540 1.61 31,166 1.96 7.65 10
54 12-Jun 2,549.20 2,549.20 2,475.00 2,497.80 2,504.76 -1.52 42,423.91 60,552 1.35 24,915 1.57 6.24 8
55 11-Jun 2,500.00 2,550.00 2,467.00 2,536.40 2,514.99 1.68 43,079.51 97,784 2.18 42,976 2.71 10.81 14
56 10-Jun 2,523.50 2,549.90 2,480.00 2,494.40 2,499.15 -0.22 42,366.16 59,193 1.32 30,184 1.90 7.54 10
57 09-Jun 2,520.00 2,521.20 2,469.40 2,499.90 2,494.92 0.19 42,459.58 63,561 1.41 29,839 1.88 7.44 10
58 06-Jun 2,496.00 2,530.00 2,436.10 2,495.10 2,483.50 0.91 42,378.05 98,600 2.19 35,812 2.26 8.89 12
59 05-Jun 2,520.10 2,531.00 2,465.00 2,472.50 2,497.03 -2.08 41,994.20 70,824 1.58 35,356 2.23 8.83 12
60 04-Jun 2,494.80 2,530.00 2,451.00 2,525.00 2,502.33 2.08 42,885.00 159,325 3.54 59,378 3.74 14.86 20
61 03-Jun 2,391.00 2,514.50 2,391.00 2,473.60 2,475.28 3.61 42,012.88 393,273 8.75 136,742 8.62 33.85 46
62 02-Jun 2,398.20 2,410.60 2,353.60 2,387.50 2,378.33 0.35 40,550.52 332,492 7.40 239,148 15.07 56.88 80
63 30-May 2,337.80 2,386.00 2,322.10 2,379.20 2,376.32 2.06 40,409.55 1,483,109 33.00 893,631 56.31 212.36 300
64 29-May 2,370.90 2,370.90 2,273.00 2,331.10 2,310.27 0.39 39,592.59 95,944 2.13 37,101 2.34 8.57 12
65 28-May 2,244.00 2,330.00 2,227.00 2,322.00 2,300.87 4.36 39,438.00 253,489 5.64 109,550 6.90 25.21 37
66 27-May 2,219.00 2,254.90 2,180.00 2,225.00 2,224.14 0.89 37,790.00 269,744 6.00 233,457 14.71 51.92 78
67 26-May 2,233.00 2,280.00 2,192.10 2,205.30 2,237.99 -0.81 37,455.94 157,930 3.51 53,905 3.40 12.06 18

Similar Stocks: BAJFINANCE    CHOLAFIN    JIOFIN    SHRIRAMFIN    PAISALO    M&MFIN    MUTHOOTFIN    POONAWALLA    SBICARD    SUNDARMFIN    AFIL    AIIL    ARMANFIN    AVONMORE    BAIDFIN    CAPTRUST    CREST    CSLFINANCE    FEDFINA    HBSL    IITL    INDOSTAR    MANBA    MANCREDIT    MASFIN    MUFIN    MUTHOOTCAP    NBIFIN    NDGL    NORTHARC    PFS    STARTECK    TCIFINANCE    TFL    TRU    UGROCAP    UYFINCORP    VIJIFIN    CGCL    FIVESTAR    IIFL    MANAPPURAM    PEL    SBFC    IBLFL    USHAFIN    DCCL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com