Aeonx Digital Technology Limited (BOM:524594)
India · Delayed Price · Currency is INR 112.05
+0.40 (0.36%)
At close: Jun 17, 2026
Aeonx Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 119.50 | 119.50 | 111.65 | 112.05 | 112.05 | 0.36% | 4,356 |
| Jun 16, 2026 | 117.15 | 119.80 | 110.00 | 111.65 | 111.65 | -4.49% | 3,029 |
| Jun 15, 2026 | 131.90 | 131.90 | 108.40 | 116.90 | 116.90 | -2.91% | 9,116 |
| Jun 12, 2026 | 127.95 | 127.95 | 115.50 | 120.40 | 120.40 | -1.35% | 796 |
| Jun 11, 2026 | 122.00 | 122.25 | 122.00 | 122.05 | 122.05 | 0.04% | 155 |
| Jun 10, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 5 |
| Jun 9, 2026 | 123.75 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 7,763 |
| Jun 8, 2026 | 124.80 | 131.00 | 121.55 | 123.00 | 123.00 | -2.07% | 589 |
| Jun 5, 2026 | 129.95 | 130.00 | 125.00 | 125.60 | 125.60 | 2.36% | 571 |
| Jun 4, 2026 | 130.05 | 130.05 | 118.10 | 122.70 | 122.70 | -5.65% | 1,651 |
| Jun 3, 2026 | 133.90 | 135.00 | 130.00 | 130.05 | 130.05 | 1.80% | 96 |
| Jun 2, 2026 | 134.00 | 134.00 | 127.50 | 127.75 | 127.75 | -4.56% | 196 |
| Jun 1, 2026 | 130.50 | 137.50 | 120.05 | 133.85 | 133.85 | 7.08% | 1,939 |
| May 29, 2026 | 125.00 | 131.00 | 124.40 | 125.00 | 125.00 | 2.50% | 99 |
| May 27, 2026 | 126.00 | 126.00 | 116.25 | 121.95 | 121.95 | -5.43% | 3,041 |
| May 26, 2026 | 135.65 | 135.65 | 128.00 | 128.95 | 128.95 | -4.94% | 248 |
| May 25, 2026 | 135.00 | 137.00 | 135.00 | 135.65 | 135.65 | 0.48% | 224 |
| May 22, 2026 | 134.00 | 144.10 | 131.85 | 135.00 | 135.00 | 1.43% | 830 |
| May 21, 2026 | 133.00 | 134.00 | 130.00 | 133.10 | 133.10 | 3.02% | 212 |
| May 20, 2026 | 125.00 | 138.20 | 120.00 | 129.20 | 129.20 | 2.74% | 4,982 |
| May 19, 2026 | 137.80 | 137.80 | 125.00 | 125.75 | 125.75 | -0.28% | 2,005 |
| May 18, 2026 | 131.50 | 131.50 | 126.00 | 126.10 | 126.10 | -4.11% | 231 |
| May 15, 2026 | 131.20 | 131.55 | 131.20 | 131.50 | 131.50 | 0.23% | 278 |
| May 14, 2026 | 133.05 | 133.05 | 130.00 | 131.20 | 131.20 | -0.19% | 1,017 |
| May 13, 2026 | 140.10 | 140.10 | 130.10 | 131.45 | 131.45 | -6.14% | 1,982 |
| May 12, 2026 | 143.00 | 147.00 | 139.80 | 140.05 | 140.05 | -2.06% | 668 |
| May 11, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -3.64% | 632 |
| May 8, 2026 | 149.85 | 149.85 | 145.00 | 148.40 | 148.40 | -0.93% | 2,209 |
| May 7, 2026 | 145.00 | 153.65 | 136.50 | 149.80 | 149.80 | 6.13% | 1,626 |
| May 6, 2026 | 140.00 | 154.00 | 138.60 | 141.15 | 141.15 | -3.98% | 283 |
| May 5, 2026 | 155.00 | 155.00 | 145.00 | 147.00 | 147.00 | -0.44% | 268 |
| May 4, 2026 | 140.15 | 148.00 | 140.00 | 147.65 | 147.65 | 5.62% | 2,140 |
| Apr 30, 2026 | 149.00 | 149.00 | 136.01 | 139.80 | 139.80 | -7.28% | 737 |
| Apr 29, 2026 | 155.00 | 155.00 | 149.00 | 150.77 | 150.77 | -2.18% | 1,066 |
| Apr 28, 2026 | 150.50 | 155.00 | 149.01 | 154.13 | 154.13 | 4.85% | 2,631 |
| Apr 27, 2026 | 140.20 | 148.00 | 140.20 | 147.00 | 147.00 | 7.30% | 366 |
| Apr 24, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 30 |
| Apr 23, 2026 | 137.00 | 143.00 | 137.00 | 137.00 | 137.00 | -1.11% | 695 |
| Apr 22, 2026 | 137.00 | 138.65 | 137.00 | 138.54 | 138.54 | -1.11% | 130 |
| Apr 21, 2026 | 142.10 | 142.10 | 140.10 | 140.10 | 140.10 | -1.34% | 1,531 |
| Apr 20, 2026 | 145.95 | 146.00 | 139.00 | 142.00 | 142.00 | -2.74% | 347 |
| Apr 17, 2026 | 144.70 | 146.00 | 140.05 | 146.00 | 146.00 | -0.39% | 2,735 |
| Apr 16, 2026 | 143.00 | 147.80 | 140.20 | 146.57 | 146.57 | 6.37% | 362 |
| Apr 15, 2026 | 137.00 | 144.00 | 137.00 | 137.79 | 137.79 | -4.31% | 599 |
| Apr 13, 2026 | 145.90 | 147.00 | 144.00 | 144.00 | 144.00 | 3.97% | 1,641 |
| Apr 10, 2026 | 147.00 | 149.00 | 137.70 | 138.50 | 138.50 | -5.78% | 1,060 |
| Apr 9, 2026 | 149.00 | 149.00 | 143.00 | 146.99 | 146.99 | -0.30% | 22,859 |
| Apr 8, 2026 | 149.99 | 149.99 | 142.98 | 147.43 | 147.43 | 9.12% | 1,144 |
| Apr 7, 2026 | 131.26 | 147.80 | 131.26 | 135.11 | 135.11 | 3.99% | 748 |
| Apr 6, 2026 | 120.00 | 132.00 | 119.00 | 129.93 | 129.93 | 17.54% | 1,631 |