Aeonx Digital Technology Limited (BOM:524594)
India · Delayed Price · Currency is INR 105.15
-4.85 (-4.41%)
At close: Oct 23, 2026
Aeonx Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 110.00 | 110.55 | 105.00 | 105.15 | 105.15 | -4.41% | 1,603 |
| Oct 22, 2026 | 111.70 | 111.70 | 110.00 | 110.00 | 110.00 | -1.52% | 588 |
| Oct 21, 2026 | 117.70 | 119.00 | 107.00 | 111.70 | 111.70 | -5.10% | 1,023 |
| Oct 19, 2026 | 115.60 | 119.75 | 115.60 | 117.70 | 117.70 | -1.71% | 263 |
| Oct 16, 2026 | 117.80 | 121.00 | 117.00 | 119.75 | 119.75 | 5.14% | 6,884 |
| Oct 15, 2026 | 109.05 | 115.00 | 109.05 | 113.90 | 113.90 | 5.32% | 1,718 |
| Oct 14, 2026 | 110.10 | 110.35 | 107.10 | 108.15 | 108.15 | -4.29% | 3,147 |
| Oct 13, 2026 | 113.50 | 118.90 | 113.00 | 113.00 | 113.00 | -0.92% | 243 |
| Oct 12, 2026 | 115.50 | 116.05 | 106.50 | 114.05 | 114.05 | -1.26% | 2,586 |
| Oct 9, 2026 | 114.45 | 117.85 | 106.00 | 115.50 | 115.50 | 1.40% | 834 |
| Oct 8, 2026 | 117.00 | 117.00 | 112.10 | 113.90 | 113.90 | -2.94% | 653 |
| Oct 7, 2026 | 114.70 | 120.00 | 110.25 | 117.35 | 117.35 | 2.31% | 562 |
| Oct 6, 2026 | 108.50 | 114.70 | 108.50 | 114.70 | 114.70 | 6.20% | 1,630 |
| Oct 5, 2026 | 112.00 | 112.00 | 107.30 | 108.00 | 108.00 | 0.37% | 905 |
| Oct 1, 2026 | 108.50 | 108.50 | 105.00 | 107.60 | 107.60 | -0.37% | 346 |
| Sep 30, 2026 | 109.50 | 110.00 | 108.00 | 108.00 | 108.00 | 0.28% | 691 |
| Sep 29, 2026 | 107.85 | 109.70 | 106.75 | 107.70 | 107.70 | 0.89% | 1,813 |
| Sep 28, 2026 | 113.30 | 115.95 | 105.95 | 106.75 | 106.75 | -5.78% | 2,268 |
| Sep 25, 2026 | 115.45 | 115.45 | 109.40 | 113.30 | 113.30 | 3.66% | 740 |
| Sep 24, 2026 | 108.20 | 109.95 | 108.10 | 109.30 | 109.30 | -2.89% | 720 |
| Sep 23, 2026 | 112.50 | 115.50 | 105.40 | 112.55 | 112.55 | -0.22% | 6,574 |
| Sep 22, 2026 | 115.00 | 115.00 | 110.05 | 112.80 | 112.80 | -3.55% | 846 |
| Sep 21, 2026 | 121.00 | 121.00 | 107.50 | 116.95 | 116.95 | 7.64% | 795 |
| Sep 18, 2026 | 115.95 | 115.95 | 106.95 | 108.65 | 108.65 | -6.30% | 1,306 |
| Sep 17, 2026 | 115.95 | 115.95 | 112.00 | 115.95 | 115.95 | -0.04% | 154 |
| Sep 16, 2026 | 114.85 | 116.00 | 114.85 | 116.00 | 116.00 | 1.09% | 1,117 |
| Sep 15, 2026 | 111.25 | 116.85 | 111.20 | 114.75 | 114.75 | 3.15% | 3,017 |
| Sep 11, 2026 | 114.50 | 115.50 | 110.15 | 111.25 | 111.25 | 0.27% | 366 |
| Sep 10, 2026 | 116.90 | 116.90 | 108.60 | 110.95 | 110.95 | -0.05% | 718 |
| Sep 9, 2026 | 118.00 | 119.00 | 111.00 | 111.00 | 111.00 | -3.73% | 1,003 |
| Sep 8, 2026 | 112.00 | 120.00 | 100.95 | 115.30 | 115.30 | 6.51% | 7,747 |
| Sep 7, 2026 | 105.25 | 112.00 | 103.00 | 108.25 | 108.25 | 2.85% | 2,499 |
| Sep 4, 2026 | 111.85 | 111.85 | 104.00 | 105.25 | 105.25 | -5.44% | 2,900 |
| Sep 3, 2026 | 109.10 | 112.40 | 108.95 | 111.30 | 111.30 | 2.02% | 4,858 |
| Sep 2, 2026 | 105.90 | 111.75 | 105.90 | 109.10 | 109.10 | 1.72% | 3,629 |
| Sep 1, 2026 | 114.80 | 114.80 | 106.00 | 107.25 | 107.25 | -2.10% | 1,295 |
| Aug 31, 2026 | 116.90 | 116.90 | 106.00 | 109.55 | 109.55 | -3.31% | 4,956 |
| Aug 28, 2026 | 111.50 | 115.00 | 111.50 | 113.30 | 113.30 | 1.71% | 909 |
| Aug 27, 2026 | 115.00 | 116.95 | 111.25 | 111.40 | 111.40 | -3.13% | 496 |
| Aug 26, 2026 | 115.85 | 115.85 | 115.00 | 115.00 | 115.00 | -0.26% | 1,131 |
| Aug 25, 2026 | 116.05 | 116.05 | 110.65 | 115.30 | 115.30 | -0.17% | 427 |
| Aug 24, 2026 | 119.90 | 119.90 | 115.50 | 115.50 | 115.50 | 0.48% | 1,767 |
| Aug 21, 2026 | 110.00 | 123.95 | 108.85 | 114.95 | 114.95 | 6.29% | 2,864 |
| Aug 20, 2026 | 106.00 | 115.00 | 106.00 | 108.15 | 108.15 | -2.17% | 1,528 |
| Aug 19, 2026 | 109.80 | 110.95 | 105.00 | 110.55 | 110.55 | 3.51% | 1,211 |
| Aug 18, 2026 | 114.00 | 114.00 | 105.00 | 106.80 | 106.80 | -7.89% | 4,970 |
| Aug 17, 2026 | 116.85 | 116.85 | 115.80 | 115.95 | 115.95 | 2.66% | 264 |
| Aug 14, 2026 | 112.10 | 113.10 | 110.00 | 112.95 | 112.95 | 2.40% | 5,992 |
| Aug 13, 2026 | 120.00 | 120.00 | 108.30 | 110.30 | 110.30 | -4.09% | 5,117 |
| Aug 12, 2026 | 119.50 | 119.50 | 115.00 | 115.00 | 115.00 | -2.17% | 1,385 |