Ausom Enterprise share price history

NSE: AUSOMENTBSE: 509009Consumer DurablesSmall Cap

Ausom Enterprise Limited · Formerly Core Emballage · Face value ₹10 · Listed Feb 1985 on BSE, Apr 1996 on NSE

₹151.19₹1.02 (0.67%)BSE ₹153.25

Share price at the NSE close on 28 Oct 2026. Previous close ₹152.21.

28 Oct: open ₹150.61, high ₹154.00, low ₹146.10

52-week range of traded prices to 28 Oct 2026

₹93.05Low, 4 Mar 2026₹178.00High, 19 Jan 2026

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹206 Cr2,554th largest listed
P/E: 8.30
P/B: 1.28
Dividend yield: 0.66%
ROE: 16.3%
ROCE: 16.8%
Debt to equity: 0.00
Volume, NSE: 1,99360.6% delivered

Ausom Enterprise share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Ausom Enterprise's share price is on record from 2 Jan 2007, when it closed at ₹4.20, to 28 Oct 2026. Its highest close was ₹172.49 on 16 Oct 2024 and its lowest ₹3.20 on 23 Mar 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	151.19	+37.5%	164.97	94.32	109.28	178.00	93.05	54,70,603
2025	109.92	+8.4%	121.59	74.43	97.10	127.34	72.80	17,79,336
2024	101.37	+52.0%	172.49	68.00	69.30	186.35	66.95	1,07,05,671
2023	66.70	−10.5%	98.15	56.65	76.60	101.00	53.85	49,13,193
2022	74.55	−4.2%	106.75	57.10	76.15	109.40	55.10	58,93,772
2021	77.80	+49.5%	108.50	46.05	53.00	118.00	43.70	1,00,40,018
2020	52.05	+46.4%	78.80	23.55	36.85	83.30	23.00	43,09,445
2019	35.55	−15.2%	56.70	26.60	42.50	61.10	25.25	10,75,436
2018	41.90	−42.8%	107.50	41.30	74.35	113.55	39.20	94,45,698
2017	73.25	+199.6%	87.45	22.00	25.50	87.65	20.50	44,43,053
2016	24.45	−2.0%	35.55	18.35	25.95	37.05	18.00	4,09,726
2015	24.95	+17.1%	41.70	20.00	22.35	43.75	20.00	2,48,452
2014	21.30	+103.8%	22.15	8.95	10.25	22.15	8.95	26,813
2013	10.45	−35.7%	15.90	10.45	16.10	16.10	10.45	14,395
2012	16.25	−48.4%	36.60	16.25	36.70	36.70	16.10	33,249
2011	31.50	−30.0%	51.00	31.00	42.95	56.00	29.45	1,87,835
2010	45.00	+147.9%	45.00	17.25	18.00	45.85	17.10	5,38,739
2009	18.15	+207.6%	22.90	5.80	6.00	23.30	5.75	5,97,881
2008	5.90	−43.8%	12.80	4.00	11.05	13.45	3.70	3,46,904
2007	10.50	–	13.00	3.20	4.20	14.25	3.20	8,25,501

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2013 close is its last trade, on 5 Dec 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	151.19	+7.5%	140.00	170.00	131.33	93,227
Sep 2026	140.68	−6.0%	149.73	166.59	136.00	1,53,900
Aug 2026	149.73	+4.6%	143.14	153.90	134.01	1,28,663
Jul 2026	143.14	+24.7%	112.45	144.50	112.45	84,941
Jun 2026	114.82	−15.7%	136.00	136.00	111.00	60,978
May 2026	136.16	−7.9%	150.00	164.90	115.12	2,60,884
Apr 2026	147.79	+56.7%	98.75	159.40	95.00	3,43,499
Mar 2026	94.32	−3.2%	93.15	105.00	93.05	64,194
Feb 2026	97.39	−17.5%	114.80	114.95	95.40	2,09,753
Jan 2026	118.01	+7.4%	109.28	178.00	106.51	40,70,564
Dec 2025	109.92	−1.2%	112.98	124.00	104.11	3,63,944
Nov 2025	111.26	+5.1%	104.01	113.73	95.20	2,79,802
Oct 2025	105.82	+4.6%	99.15	115.75	93.00	2,01,896
Sep 2025	101.14	−2.1%	107.00	109.65	99.00	1,41,711
Aug 2025	103.28	+1.3%	101.96	116.00	99.30	58,396
Jul 2025	101.96	−7.3%	112.00	113.35	98.31	53,250
Jun 2025	110.00	−5.7%	119.80	119.80	105.50	89,300
May 2025	116.61	+38.4%	86.80	127.34	78.27	2,68,050
Apr 2025	84.26	+8.0%	79.98	89.99	73.05	73,524
Mar 2025	78.01	−3.5%	79.80	88.70	72.80	1,13,430
Feb 2025	80.87	−18.3%	103.90	103.90	80.87	76,672
Jan 2025	98.97	−2.4%	97.10	106.90	92.00	59,361
Dec 2024	101.37	−5.1%	106.77	113.00	100.50	87,499
Nov 2024	106.77	−11.7%	121.89	124.37	98.16	3,29,891
Oct 2024	120.96	+12.7%	109.70	186.35	108.10	41,52,716
Sep 2024	107.35	+11.8%	97.45	111.00	91.15	1,20,722
Aug 2024	96.00	+1.0%	95.00	106.50	89.45	1,18,200
Jul 2024	95.03	+0.9%	94.20	99.20	86.10	87,395
Jun 2024	94.20	+2.4%	95.90	100.90	85.00	1,44,054
May 2024	91.95	−1.0%	94.25	133.90	88.95	18,00,359
Apr 2024	92.85	+0.8%	92.10	102.90	86.00	4,01,764
Mar 2024	92.10	+3.0%	88.50	108.00	72.20	7,07,293
Feb 2024	89.45	−2.6%	91.85	104.80	82.50	15,01,709
Jan 2024	91.85	+37.7%	69.30	105.70	66.95	12,54,069
Dec 2023	66.70	−0.4%	67.00	72.95	65.15	82,706
Nov 2023	67.00	−7.6%	74.00	74.00	65.45	63,090
Oct 2023	72.50	−11.1%	80.40	101.00	64.00	20,53,073
Sep 2023	81.55	+5.0%	77.70	84.00	73.10	3,15,200
Aug 2023	77.70	+17.6%	66.25	90.50	64.85	12,16,695
Jul 2023	66.05	+5.1%	61.50	71.90	59.25	3,36,720
Jun 2023	62.85	+2.2%	62.55	70.00	59.00	1,90,439
May 2023	61.50	−0.9%	63.20	68.45	59.05	68,449
Apr 2023	62.05	+8.9%	58.05	67.85	56.30	1,23,865
Mar 2023	57.00	−7.8%	62.95	66.80	53.85	1,37,276
Feb 2023	61.80	−9.2%	67.70	69.95	61.00	42,278
Jan 2023	68.05	−8.7%	76.60	79.00	66.40	2,83,402
Dec 2022	74.55	+0.5%	76.85	78.50	64.05	1,71,483
Nov 2022	74.15	+8.6%	68.50	83.00	66.65	3,83,899
Oct 2022	68.30	−5.1%	71.35	76.40	65.75	48,308
Sep 2022	72.00	−7.5%	79.80	94.00	70.80	2,45,256
Aug 2022	77.85	+7.8%	74.05	84.70	70.55	3,05,176
Jul 2022	72.25	+13.5%	63.75	81.90	61.20	3,72,172
Jun 2022	63.65	−9.0%	70.15	71.80	55.10	64,371
May 2022	69.95	−13.3%	82.55	83.00	65.00	1,25,792
Apr 2022	80.65	+24.0%	66.00	94.35	64.40	9,36,036
Mar 2022	65.05	−1.6%	66.95	71.15	60.95	2,71,801
Feb 2022	66.10	−11.0%	74.00	109.40	59.15	27,73,464
Jan 2022	74.30	−4.5%	76.15	80.65	67.25	1,96,014
Dec 2021	77.80	+34.1%	60.90	83.95	56.65	3,91,845
Nov 2021	58.00	−3.3%	60.00	66.30	57.00	70,330
Oct 2021	60.00	−7.3%	65.25	69.55	58.55	1,06,854
Sep 2021	64.70	−12.5%	71.10	77.60	63.40	56,089
Aug 2021	73.95	−21.0%	94.90	94.90	62.45	1,15,216
Jul 2021	93.55	+19.9%	77.20	118.00	75.55	44,32,590
Jun 2021	78.05	+18.3%	66.50	103.35	64.00	26,53,108
May 2021	65.95	+5.4%	62.90	80.00	56.50	9,85,443
Apr 2021	62.55	+35.8%	47.55	68.20	46.25	6,52,021
Mar 2021	46.05	−2.6%	47.00	54.90	43.70	2,05,266
Feb 2021	47.30	−2.0%	49.55	53.90	45.30	2,03,598
Jan 2021	48.25	−7.3%	53.00	54.15	46.25	1,67,658
Dec 2020	52.05	−5.9%	56.95	57.00	49.70	1,72,564
Nov 2020	55.30	+3.5%	54.50	83.30	50.30	14,42,226
Oct 2020	53.45	+3.6%	50.85	57.80	39.15	7,73,465
Sep 2020	51.60	+45.1%	35.15	60.85	35.00	11,45,503
Aug 2020	35.55	+27.0%	26.65	46.80	26.65	3,46,463
Jul 2020	28.00	−19.1%	31.30	32.60	25.65	1,28,524
Jun 2020	34.60	+46.9%	24.60	38.40	24.00	1,37,843
May 2020	23.55	−15.1%	27.75	27.75	23.00	12,770
Apr 2020	27.75	+5.3%	26.00	28.95	23.70	61,973
Mar 2020	26.35	−24.7%	36.00	40.00	23.35	27,668
Feb 2020	35.00	−11.3%	37.50	45.45	33.90	41,652
Jan 2020	39.45	+11.0%	36.85	40.40	34.35	18,794
Dec 2019	35.55	−1.3%	37.90	38.20	32.50	24,760
Nov 2019	36.00	+26.8%	27.15	48.45	26.10	2,27,829
Oct 2019	28.40	−2.4%	30.70	34.15	25.25	17,998
Sep 2019	29.10	−6.1%	28.05	32.95	27.30	16,397
Aug 2019	31.00	−2.4%	33.30	37.30	28.60	20,171
Jul 2019	31.75	−11.2%	36.00	38.55	30.25	21,563
Jun 2019	35.75	−1.7%	36.95	51.35	33.20	1,30,164
May 2019	36.35	+1.0%	36.45	41.95	30.50	30,557
Apr 2019	36.00	−1.5%	35.25	39.85	35.20	46,825
Mar 2019	36.55	+9.9%	33.00	39.35	32.15	42,615
Feb 2019	33.25	−11.9%	39.45	39.45	26.40	57,164
Jan 2019	37.75	−9.9%	42.50	61.10	37.45	4,39,393
Dec 2018	41.90	−17.2%	51.45	51.80	39.20	64,956
Nov 2018	50.60	+3.9%	49.05	59.10	46.45	51,825
Oct 2018	48.70	−16.5%	61.45	64.50	47.90	1,01,718
Sep 2018	58.30	−16.3%	69.60	70.05	54.00	1,72,890
Aug 2018	69.65	−0.9%	70.45	76.00	53.55	3,54,177
Jul 2018	70.30	+3.9%	66.95	80.00	65.15	1,72,312
Jun 2018	67.65	−12.1%	80.75	84.85	64.00	2,81,418
May 2018	77.00	+1.3%	76.95	80.00	64.00	3,50,503
Apr 2018	76.00	+11.5%	70.50	113.55	68.35	36,05,467
Mar 2018	68.15	−12.0%	76.50	79.80	60.20	9,54,081
Feb 2018	77.45	−2.1%	81.45	104.45	64.40	28,04,940
Jan 2018	79.10	+8.0%	74.35	83.75	68.60	5,31,411
Dec 2017	73.25	+18.9%	61.50	87.65	58.20	13,29,097
Nov 2017	61.60	+35.4%	43.50	66.85	43.50	7,24,123
Oct 2017	45.50	−18.4%	56.85	57.40	43.50	4,00,536
Sep 2017	55.75	+70.2%	34.60	63.00	30.00	12,98,372
Aug 2017	32.75	+17.0%	28.35	35.00	25.40	1,15,175
Jul 2017	28.00	+18.4%	24.55	28.40	23.50	75,323
Jun 2017	23.65	−8.7%	26.60	32.45	20.50	2,39,374
May 2017	25.90	−3.7%	27.30	27.80	21.20	50,098
Apr 2017	26.90	−8.0%	30.70	30.70	25.50	64,379
Mar 2017	29.25	−2.2%	29.50	30.05	24.30	43,501
Feb 2017	29.90	+3.6%	30.25	30.25	24.60	48,361
Jan 2017	28.85	+18.0%	25.50	30.30	23.65	54,714
Dec 2016	24.45	+1.5%	24.00	37.05	22.55	1,93,761
Nov 2016	24.10	−2.8%	22.45	26.80	21.25	24,565
Oct 2016	24.80	+30.5%	19.00	25.50	18.00	25,785
Sep 2016	19.00	−4.5%	19.95	22.55	18.00	18,422
Aug 2016	19.90	−4.3%	19.95	20.80	18.15	13,876
Jul 2016	20.80	−11.5%	23.00	23.00	19.00	24,597
Jun 2016	23.50	+5.4%	22.30	24.95	22.30	923
May 2016	22.30	+6.2%	22.25	25.00	19.95	12,222
Apr 2016	21.00	−6.0%	22.35	24.95	19.85	7,967
Mar 2016	22.35	+8.8%	20.55	25.00	19.00	5,322
Feb 2016	20.55	−11.6%	23.35	29.50	18.60	21,009
Jan 2016	23.25	−6.8%	25.95	28.80	20.30	61,277
Dec 2015	24.95	+6.6%	23.40	26.50	20.10	18,695
Nov 2015	23.40	−14.0%	26.35	27.35	22.25	21,644
Oct 2015	27.20	+32.4%	21.50	36.00	20.85	36,307
Sep 2015	20.55	−17.5%	24.00	24.90	20.00	5,588
Aug 2015	24.90	−22.9%	32.05	36.95	22.00	21,365
Jul 2015	32.30	+24.2%	26.40	37.00	26.40	42,926
Jun 2015	26.00	−10.3%	29.95	30.00	23.50	9,772
May 2015	29.00	+24.7%	20.95	34.40	20.95	11,403
Apr 2015	23.25	+2.0%	22.60	26.15	20.65	19,475
Mar 2015	22.80	−3.6%	24.70	34.00	20.40	20,109
Feb 2015	23.65	−40.5%	41.70	43.75	22.60	37,550
Jan 2015	39.75	+86.6%	22.35	39.75	22.35	3,618
Dec 2014	21.30	+26.8%	17.60	21.30	17.60	1,736
Nov 2014	16.80	−2.0%	16.35	16.80	16.00	2,350
Oct 2014	17.15	−22.6%	22.15	22.15	17.15	716
Sep 2014	22.15	+29.5%	17.50	22.15	17.00	3,931
Aug 2014	17.10	+75.4%	10.20	17.10	10.20	2,623
Jul 2014	9.75	−3.0%	10.55	10.55	9.55	2,010
Jun 2014	10.05	+6.9%	9.10	12.10	9.10	7,607
May 2014	9.40	−3.6%	9.50	9.85	8.95	5,489
Apr 2014	9.75	0.0%	9.75	9.75	9.75	50
Jan 2014	9.75	−6.7%	10.25	10.25	9.75	301
Dec 2013	10.45	−21.1%	10.95	10.95	10.45	1,505
Mar 2013	13.25	−2.2%	12.90	14.50	11.15	5,466
Feb 2013	13.55	+4.2%	13.65	15.05	13.55	3,035
Jan 2013	13.00	−20.0%	16.10	16.10	12.90	4,389
Dec 2012	16.25	−5.2%	16.35	18.25	16.10	2,879
Nov 2012	17.15	−1.2%	18.20	18.20	17.15	1,448
Oct 2012	17.35	−13.0%	20.40	20.40	17.30	1,695
Sep 2012	19.95	−11.3%	21.50	22.50	19.00	3,456
Aug 2012	22.50	+5.9%	23.65	23.65	22.50	687
Jul 2012	21.25	−1.2%	20.50	21.50	20.50	1,046
Jun 2012	21.50	−23.1%	25.65	25.65	20.50	3,482
May 2012	27.95	+2.8%	26.00	28.05	26.00	1,003
Apr 2012	27.20	−4.4%	27.20	27.20	27.20	50
Mar 2012	28.45	+7.0%	27.90	28.45	25.60	4,931
Feb 2012	26.60	−15.4%	29.90	31.00	26.25	11,690
Jan 2012	31.45	−0.2%	36.70	36.70	31.45	882
Dec 2011	31.50	−4.3%	31.25	36.20	29.95	4,494
Nov 2011	32.90	+6.1%	31.00	36.25	29.45	4,580
Oct 2011	31.00	−14.4%	37.70	37.70	31.00	3,210
Sep 2011	36.20	+8.9%	34.95	36.20	32.15	1,956
Aug 2011	33.25	−14.7%	39.10	40.00	33.25	2,298
Jul 2011	39.00	−4.9%	39.15	42.85	37.50	9,370
Jun 2011	41.00	−6.8%	47.00	49.50	34.00	18,433
May 2011	44.00	+2.1%	42.55	56.00	35.30	12,894
Apr 2011	43.10	+0.2%	43.00	52.40	41.20	50,587
Mar 2011	43.00	−13.1%	41.75	46.95	40.00	11,456
Feb 2011	49.50	+23.8%	40.00	50.15	37.40	47,932
Jan 2011	40.00	−11.1%	42.95	47.10	40.00	20,625
Dec 2010	45.00	+36.4%	34.00	45.00	32.30	44,526
Nov 2010	33.00	+0.6%	32.00	39.50	31.00	15,292
Oct 2010	32.80	−11.8%	37.00	41.00	32.80	85,490
Sep 2010	37.20	+12.9%	32.25	44.75	32.00	64,052
Aug 2010	32.95	−17.5%	40.70	40.70	31.20	37,192
Jul 2010	39.95	+24.8%	31.00	45.85	31.00	30,718
Jun 2010	32.00	+16.4%	26.30	32.70	26.30	23,628
May 2010	27.50	+3.6%	28.40	32.50	26.10	45,827
Apr 2010	26.55	+22.4%	21.50	28.50	21.00	1,05,211
Mar 2010	21.70	+14.5%	19.80	24.50	19.00	41,088
Feb 2010	18.95	−2.3%	19.40	19.40	17.15	18,184
Jan 2010	19.40	+6.9%	18.00	21.40	17.10	27,531
Dec 2009	18.15	+38.0%	13.00	23.30	13.00	63,153
Nov 2009	13.15	−0.8%	13.50	14.50	12.50	25,699
Oct 2009	13.25	+21.0%	10.40	13.95	10.40	27,921
Sep 2009	10.95	−24.5%	14.35	15.10	10.85	40,837
Aug 2009	14.50	+6.6%	14.10	16.80	13.15	1,05,529
Jul 2009	13.60	+38.8%	9.75	15.50	9.70	1,59,713
Jun 2009	9.80	+4.8%	9.35	10.15	8.80	41,360
May 2009	9.35	−1.6%	9.35	9.90	9.10	25,641
Apr 2009	9.50	+3.8%	9.15	10.15	9.00	48,839
Mar 2009	9.15	+14.4%	8.00	9.25	7.60	20,499
Feb 2009	8.00	+7.4%	7.10	8.95	7.10	16,644
Jan 2009	7.45	+26.3%	6.00	7.45	5.75	22,046
Dec 2008	5.90	+47.5%	4.00	5.90	3.80	12,325
Nov 2008	4.00	−18.4%	3.70	4.20	3.70	7,472
Oct 2008	4.90	−32.9%	5.65	5.65	4.75	3,539
Sep 2008	7.30	−18.9%	9.45	9.45	7.30	8,615
Aug 2008	9.00	+45.2%	6.55	9.70	6.55	1,13,695
Jul 2008	6.20	+15.9%	5.10	6.20	4.25	12,624
Jun 2008	5.35	−17.7%	6.35	6.55	5.35	1,862
May 2008	6.50	−17.2%	7.85	8.10	6.50	1,555
Apr 2008	7.85	−5.4%	8.50	9.30	7.55	4,849
Mar 2008	8.30	−12.6%	9.10	9.65	8.30	45,309
Feb 2008	9.50	+6.1%	9.30	10.30	8.35	49,509
Jan 2008	8.95	−14.8%	11.05	13.45	8.35	85,550
Dec 2007	10.50	+10.5%	9.05	10.65	7.80	82,497
Nov 2007	9.50	+42.9%	6.20	14.25	6.00	2,37,191
Oct 2007	6.65	+40.0%	4.45	7.25	4.45	88,715
Sep 2007	4.75	+1.1%	4.65	5.70	4.30	30,194
Aug 2007	4.70	−4.1%	4.95	5.20	4.40	52,329
Jul 2007	4.90	+38.0%	3.55	5.40	3.55	1,00,568
Jun 2007	3.55	−18.4%	4.25	4.35	3.55	18,465
May 2007	4.35	+8.8%	4.00	4.90	3.95	58,059
Apr 2007	4.00	+14.3%	3.45	4.00	3.35	11,006
Mar 2007	3.50	−7.9%	4.00	4.00	3.20	25,881
Feb 2007	3.80	−20.0%	4.55	4.85	3.70	18,531
Jan 2007	4.75	–	4.20	5.30	4.00	1,02,065

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	150.61	154.00	146.10	151.19	149.25	1,993	60.6%
27 Oct 2026	157.99	157.99	150.10	152.21	154.35	3,314	79.2%
26 Oct 2026	150.65	153.99	145.10	153.11	150.31	2,278	84.7%
23 Oct 2026	157.73	161.89	145.16	149.80	152.03	2,336	74.9%
22 Oct 2026	154.21	159.90	154.00	156.17	156.22	1,120	86.3%
21 Oct 2026	158.10	166.01	153.10	156.71	157.82	6,403	56.8%
19 Oct 2026	155.00	170.00	155.00	161.25	163.15	15,359	65.2%
16 Oct 2026	152.82	158.90	148.11	157.20	155.05	9,911	65.3%
15 Oct 2026	152.54	155.50	150.00	154.36	153.46	2,034	81.3%
14 Oct 2026	154.74	154.74	152.50	152.54	152.77	1,202	99.2%
13 Oct 2026	154.70	161.79	148.00	153.98	153.05	12,630	61.2%
12 Oct 2026	145.00	152.00	143.10	149.28	147.85	4,217	92.7%
9 Oct 2026	146.80	151.00	142.50	148.60	147.64	2,657	70.3%
8 Oct 2026	143.00	147.00	135.41	143.29	140.87	11,429	65.9%
7 Oct 2026	144.30	144.30	131.33	141.68	137.51	11,558	62.0%
6 Oct 2026	140.89	140.89	135.41	137.48	138.94	1,865	93.5%
5 Oct 2026	139.00	144.88	134.05	137.81	139.17	1,244	51.6%
1 Oct 2026	140.00	140.68	138.01	139.00	139.18	1,677	98.4%
30 Sep 2026	142.31	145.90	139.01	140.68	140.81	4,187	95.4%
29 Sep 2026	142.31	146.75	140.00	143.75	142.15	3,948	53.6%
28 Sep 2026	145.00	148.00	136.00	143.89	142.64	9,510	68.0%
25 Sep 2026	145.66	145.66	142.11	143.12	143.08	2,777	99.1%

Prices in ₹ per share as traded, not adjusted.