Aeonx Digital Technology Limited (BOM:524594)
India · Delayed Price · Currency is INR 150.45
-0.05 (-0.03%)
At close: Jan 21, 2026
Aeonx Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 161.50 | 161.50 | 154.00 | 154.50 | 154.50 | -0.64% | 1,078 |
| Jan 8, 2026 | 160.00 | 161.50 | 155.00 | 155.50 | 155.50 | -1.68% | 1,450 |
| Jan 7, 2026 | 162.00 | 165.70 | 158.10 | 158.15 | 158.15 | -1.16% | 2,401 |
| Jan 6, 2026 | 168.00 | 168.00 | 157.50 | 160.00 | 160.00 | -0.81% | 4,357 |
| Jan 5, 2026 | 168.80 | 168.80 | 160.10 | 161.30 | 161.30 | - | 1,065 |
| Jan 2, 2026 | 163.25 | 169.40 | 160.15 | 161.30 | 161.30 | -1.29% | 884 |
| Jan 1, 2026 | 170.00 | 170.00 | 163.25 | 163.40 | 163.40 | 0.09% | 241 |
| Dec 31, 2025 | 163.25 | 168.00 | 163.25 | 163.25 | 163.25 | -3.40% | 441 |
| Dec 30, 2025 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | 2.42% | 68 |
| Dec 29, 2025 | 165.00 | 170.00 | 154.20 | 165.00 | 165.00 | -0.78% | 1,456 |
| Dec 26, 2025 | 170.00 | 170.00 | 160.00 | 166.30 | 166.30 | -4.34% | 976 |
| Dec 24, 2025 | 174.95 | 174.95 | 173.50 | 173.85 | 173.85 | 5.33% | 211 |
| Dec 23, 2025 | 165.50 | 175.00 | 163.50 | 165.05 | 165.05 | -0.18% | 871 |
| Dec 22, 2025 | 172.00 | 174.95 | 165.20 | 165.35 | 165.35 | -3.87% | 166 |
| Dec 19, 2025 | 164.10 | 174.95 | 164.10 | 172.00 | 172.00 | 4.85% | 69 |
| Dec 18, 2025 | 164.30 | 164.30 | 164.05 | 164.05 | 164.05 | -0.15% | 60 |
| Dec 17, 2025 | 169.00 | 169.00 | 164.10 | 164.30 | 164.30 | -2.61% | 509 |
| Dec 16, 2025 | 165.20 | 175.00 | 165.20 | 168.70 | 168.70 | 0.15% | 196 |
| Dec 15, 2025 | 177.10 | 185.00 | 164.25 | 168.45 | 168.45 | -4.88% | 1,306 |
| Dec 12, 2025 | 167.00 | 182.40 | 167.00 | 177.10 | 177.10 | 5.42% | 1,489 |
| Dec 11, 2025 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | -1.18% | 405 |
| Dec 10, 2025 | 166.30 | 176.70 | 166.30 | 170.00 | 170.00 | 0.59% | 154 |
| Dec 9, 2025 | 170.15 | 170.15 | 168.25 | 169.00 | 169.00 | -0.68% | 496 |
| Dec 8, 2025 | 180.00 | 180.00 | 168.35 | 170.15 | 170.15 | -5.47% | 1,434 |
| Dec 5, 2025 | 183.00 | 184.00 | 177.10 | 180.00 | 180.00 | -3.23% | 104 |
| Dec 4, 2025 | 185.95 | 187.00 | 185.95 | 186.00 | 186.00 | 5.08% | 160 |
| Dec 3, 2025 | 177.25 | 177.25 | 177.00 | 177.00 | 177.00 | -0.28% | 29 |
| Dec 2, 2025 | 182.05 | 182.05 | 176.00 | 177.50 | 177.50 | -2.66% | 544 |
| Dec 1, 2025 | 187.90 | 190.00 | 182.10 | 182.35 | 182.35 | -2.93% | 404 |
| Nov 28, 2025 | 194.95 | 195.00 | 185.55 | 187.85 | 187.85 | 4.04% | 894 |
| Nov 27, 2025 | 174.60 | 199.00 | 165.00 | 180.55 | 180.55 | 0.31% | 7,142 |
| Nov 26, 2025 | 177.05 | 180.00 | 177.00 | 180.00 | 180.00 | 2.10% | 88 |
| Nov 25, 2025 | 175.55 | 176.30 | 172.00 | 176.30 | 176.30 | 0.43% | 619 |
| Nov 24, 2025 | 178.65 | 179.00 | 175.55 | 175.55 | 175.55 | -2.20% | 828 |
| Nov 21, 2025 | 180.65 | 184.70 | 179.05 | 179.50 | 179.50 | -3.49% | 102 |
| Nov 20, 2025 | 186.00 | 188.00 | 178.85 | 186.00 | 186.00 | 0.11% | 655 |
| Nov 19, 2025 | 188.80 | 188.80 | 182.10 | 185.80 | 185.80 | 0.90% | 821 |
| Nov 18, 2025 | 182.80 | 189.00 | 182.00 | 184.15 | 184.15 | 0.74% | 2,211 |
| Nov 17, 2025 | 182.00 | 184.95 | 179.10 | 182.80 | 182.80 | -1.19% | 1,472 |
| Nov 14, 2025 | 186.00 | 187.00 | 185.00 | 185.00 | 185.00 | 1.04% | 143 |
| Nov 13, 2025 | 186.00 | 186.00 | 183.00 | 183.10 | 183.10 | -1.56% | 7,858 |
| Nov 12, 2025 | 189.05 | 190.00 | 181.15 | 186.00 | 186.00 | -6.77% | 9,852 |
| Nov 11, 2025 | 196.00 | 203.00 | 194.00 | 199.50 | 199.50 | 2.12% | 302 |