Aeonx Digital Technology Limited (BOM:524594)
India · Delayed Price · Currency is INR 114.00
-1.05 (-0.91%)
At close: Mar 25, 2026
Aeonx Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 115.10 | 123.75 | 111.50 | 114.00 | 114.00 | -0.91% | 882 |
| Mar 24, 2026 | 121.00 | 125.00 | 115.00 | 115.05 | 115.05 | -4.92% | 3,487 |
| Mar 23, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 4 |
| Mar 20, 2026 | 123.40 | 123.40 | 122.00 | 122.00 | 122.00 | -1.09% | 302 |
| Mar 19, 2026 | 124.00 | 124.00 | 116.00 | 123.35 | 123.35 | -4.34% | 956 |
| Mar 18, 2026 | 124.00 | 129.00 | 124.00 | 128.95 | 128.95 | 8.82% | 1,127 |
| Mar 17, 2026 | 124.50 | 124.50 | 118.05 | 118.50 | 118.50 | -4.82% | 201 |
| Mar 16, 2026 | 119.95 | 124.50 | 117.05 | 124.50 | 124.50 | 3.79% | 438 |
| Mar 13, 2026 | 121.65 | 123.00 | 117.00 | 119.95 | 119.95 | -1.36% | 4,188 |
| Mar 12, 2026 | 120.15 | 122.65 | 120.15 | 121.60 | 121.60 | -2.80% | 562 |
| Mar 11, 2026 | 127.00 | 127.00 | 125.00 | 125.10 | 125.10 | -0.60% | 1,457 |
| Mar 10, 2026 | 129.00 | 129.00 | 124.00 | 125.85 | 125.85 | -2.44% | 1,242 |
| Mar 9, 2026 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 1.57% | 20 |
| Mar 6, 2026 | 120.05 | 128.95 | 120.00 | 127.00 | 127.00 | 4.96% | 595 |
| Mar 5, 2026 | 114.00 | 121.15 | 114.00 | 121.00 | 121.00 | 2.07% | 474 |
| Mar 4, 2026 | 134.00 | 134.00 | 113.35 | 118.55 | 118.55 | -3.07% | 3,683 |
| Mar 2, 2026 | 130.30 | 130.30 | 121.70 | 122.30 | 122.30 | -5.30% | 232 |
| Feb 27, 2026 | 130.30 | 130.30 | 129.00 | 129.15 | 129.15 | -0.88% | 289 |
| Feb 26, 2026 | 129.25 | 136.40 | 129.20 | 130.30 | 130.30 | 0.19% | 4,250 |
| Feb 25, 2026 | 137.95 | 137.95 | 130.00 | 130.05 | 130.05 | -6.27% | 355 |
| Feb 23, 2026 | 121.70 | 138.90 | 121.70 | 138.75 | 138.75 | 5.35% | 1,378 |
| Feb 20, 2026 | 124.90 | 148.95 | 124.90 | 131.70 | 131.70 | -2.44% | 2,294 |
| Feb 19, 2026 | 130.35 | 144.80 | 130.35 | 135.00 | 135.00 | -2.53% | 2,646 |
| Feb 18, 2026 | 134.00 | 138.90 | 133.70 | 138.50 | 138.50 | 3.36% | 65 |
| Feb 17, 2026 | 155.00 | 155.00 | 122.35 | 134.00 | 134.00 | 3.08% | 6,585 |
| Feb 16, 2026 | 130.00 | 132.00 | 122.65 | 130.00 | 130.00 | -0.84% | 2,445 |
| Feb 13, 2026 | 135.00 | 139.30 | 130.00 | 131.10 | 131.10 | -6.36% | 3,462 |
| Feb 12, 2026 | 135.95 | 140.00 | 135.95 | 140.00 | 140.00 | 2.49% | 153 |
| Feb 11, 2026 | 145.00 | 145.00 | 136.00 | 136.60 | 136.60 | -3.80% | 498 |
| Feb 10, 2026 | 146.25 | 146.25 | 139.95 | 142.00 | 142.00 | -2.91% | 1,705 |
| Feb 9, 2026 | 145.50 | 147.55 | 145.00 | 146.25 | 146.25 | 0.52% | 1,952 |
| Feb 6, 2026 | 151.65 | 151.65 | 145.50 | 145.50 | 145.50 | -4.02% | 329 |
| Feb 5, 2026 | 160.00 | 160.00 | 151.00 | 151.60 | 151.60 | -5.81% | 295 |
| Feb 4, 2026 | 152.90 | 162.00 | 152.90 | 160.95 | 160.95 | 5.26% | 1,828 |
| Feb 3, 2026 | 163.00 | 163.00 | 146.00 | 152.90 | 152.90 | 0.26% | 1,193 |
| Feb 2, 2026 | 142.60 | 155.00 | 142.55 | 152.50 | 152.50 | 7.51% | 20 |
| Feb 1, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | 0.50% | 91 |
| Jan 30, 2026 | 141.00 | 156.70 | 140.65 | 141.15 | 141.15 | -1.33% | 2,197 |
| Jan 29, 2026 | 145.10 | 145.10 | 141.15 | 143.05 | 143.05 | -4.63% | 172 |
| Jan 28, 2026 | 150.00 | 150.05 | 150.00 | 150.00 | 150.00 | - | 244 |
| Jan 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 83 |
| Jan 23, 2026 | 150.00 | 150.20 | 150.00 | 150.00 | 150.00 | -0.27% | 2,405 |
| Jan 22, 2026 | 151.00 | 152.50 | 150.05 | 150.40 | 150.40 | -0.03% | 829 |
| Jan 21, 2026 | 150.50 | 151.00 | 150.00 | 150.45 | 150.45 | -0.03% | 493 |
| Jan 20, 2026 | 152.05 | 158.00 | 150.05 | 150.50 | 150.50 | -0.50% | 337 |
| Jan 19, 2026 | 151.05 | 161.90 | 151.05 | 151.25 | 151.25 | 0.17% | 356 |
| Jan 16, 2026 | 150.00 | 151.05 | 150.00 | 151.00 | 151.00 | 0.17% | 175 |
| Jan 14, 2026 | 153.20 | 157.70 | 150.05 | 150.75 | 150.75 | -1.60% | 814 |
| Jan 13, 2026 | 153.20 | 153.25 | 153.20 | 153.20 | 153.20 | -0.52% | 141 |
| Jan 12, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.32% | 611 |