BSE · AIIL · stock
Authum Investment & Infrastructure Limited (AIIL) stock price history
Every BSE trading session of Authum Investment & Infrastructure Limited from Jun 11, 2015 to Nov 13, 2026: 2,819 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AIIL adjusted close, 2015 to 2026
- ₹667.70
- All time high, 2026
- ₹683.50
- 52 week high, ₹400.00 low
- 2,819
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
AIIL key facts
- Authum Investment & Infrastructure Limited (AIIL) closed at ₹577.30 on Nov 13, 2026 on BSE.
- AIIL's all time high close is ₹667.70, set on Jan 14, 2026; its all time low close is ₹0.2382 on Jul 14, 2015.
- AIIL's 52 week range is ₹400.00 to ₹683.50.
- AIIL returned +1.1% over the year to Nov 13, 2026 and +1,700% over five years.
- Over ten years AIIL returned +85,456%, +96.4% a year compounded.
- AIIL's deepest drawdown was -78.1% from Feb 16, 2018 to Dec 7, 2018.
- DataCedar holds 2,819 daily sessions of AIIL history from Jun 11, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AIIL price chart, 2015 to 2026
AIIL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.9% |
| 3 months | -0.3% |
| 6 months | +20.9% |
| Year to date | -3.7% |
| 1 year | +1.1% |
| 3 years | +298.3% |
| 5 years | +1,700% |
| 10 years | +85,456% |
| Since Jun 11, 2015 | +204,470% |
| Compound annual growth, 11.4 years | +94.9% |
AIIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹667.70 on Jan 14, 2026
- All time low close
- ₹0.2382 on Jul 14, 2015
- 52 week high
- ₹683.50 on Jan 13, 2026
- 52 week low
- ₹400.00 on Mar 9, 2026
- Deepest drawdown
- -78.1% from Feb 16, 2018 to Dec 7, 2018, recovered Dec 9, 2019
- Best single session
- +21.4% on Nov 27, 2019
- Worst single session
- -20.0% on May 15, 2018
- Volatility, 1 year annualised
- 52.0%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2015
- 2,046×
- Best calendar year
- 2021, +935%
- Worst calendar year
- 2018, -47%
AIIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jun 11, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹626.66 | ₹683.50 | ₹400.00 | ₹577.30 | -7.8% | 12.9M | 211 |
| 2025 | ₹350.69 | ₹661.60 | ₹266.36 | ₹626.34 | +84.0% | 80.4M | 249 |
| 2024 | ₹200.82 | ₹383.65 | ₹115.13 | ₹340.44 | +72.4% | 20.2M | 246 |
| 2023 | ₹44.53 | ₹198.38 | ₹30.87 | ₹197.45 | +343.4% | 67.3M | 245 |
| 2022 | ₹34.97 | ₹56.75 | ₹25.27 | ₹44.53 | +31.2% | 38.5M | 248 |
| 2021 | ₹3.28 | ₹45.04 | ₹3.16 | ₹33.94 | +935.2% | 59.7M | 248 |
| 2020 | ₹1.56 | ₹4.01 | ₹0.7662 | ₹3.28 | +114.9% | 135.7M | 251 |
| 2019 | ₹0.5018 | ₹1.53 | ₹0.2659 | ₹1.53 | +204.0% | 96M | 243 |
| 2018 | ₹1.03 | ₹1.33 | ₹0.2405 | ₹0.5018 | -46.7% | 318.7M | 246 |
| 2017 | ₹0.5518 | ₹1.10 | ₹0.3151 | ₹0.9407 | +70.5% | 48.2M | 248 |
| 2016 | ₹0.4611 | ₹0.6748 | ₹0.2575 | ₹0.5518 | +19.7% | 3.6M | 246 |
| 2015 | ₹0.2688 | ₹0.5026 | ₹0.2382 | ₹0.4611 | n/a | 12M | 138 |
AIIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹577.30 | +17.0% |
| October 2026 | ₹493.35 | -9.9% |
| September 2026 | ₹547.70 | -2.4% |
| August 2026 | ₹561.35 | +4.3% |
| July 2026 | ₹538.00 | +2.6% |
| June 2026 | ₹524.20 | +9.9% |
| May 2026 | ₹476.85 | +1.0% |
| April 2026 | ₹472.15 | +9.7% |
| March 2026 | ₹430.35 | -10.7% |
| February 2026 | ₹481.75 | -4.6% |
| January 2026 | ₹504.85 | -19.4% |
| December 2025 | ₹626.34 | +15.5% |
About the AIIL data
Daily bars. 2,819 sessions from Jun 11, 2015 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 11, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AAIIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
AIIL share price history
