Aeonx Digital Technology Limited (BOM:524594)
India · Delayed Price · Currency is INR 114.95
+6.80 (6.29%)
At close: Aug 21, 2026
Aeonx Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 115.00 | 119.50 | 114.85 | 117.55 | 117.55 | 8.84% | 805 |
| Aug 10, 2026 | 114.10 | 115.60 | 106.00 | 108.00 | 108.00 | -5.26% | 3,255 |
| Aug 7, 2026 | 121.00 | 121.00 | 112.15 | 114.00 | 114.00 | -3.76% | 2,288 |
| Aug 6, 2026 | 122.00 | 122.00 | 110.60 | 118.45 | 118.45 | 1.46% | 2,436 |
| Aug 5, 2026 | 119.00 | 119.00 | 115.80 | 116.75 | 116.75 | -1.89% | 269 |
| Aug 4, 2026 | 120.00 | 123.80 | 116.60 | 119.00 | 119.00 | -0.83% | 7,583 |
| Aug 3, 2026 | 124.00 | 124.00 | 118.00 | 120.00 | 120.00 | -1.23% | 467 |
| Jul 31, 2026 | 123.05 | 123.05 | 119.00 | 121.50 | 121.50 | 0.75% | 223 |
| Jul 30, 2026 | 128.00 | 128.00 | 120.00 | 120.60 | 120.60 | -0.37% | 2,216 |
| Jul 29, 2026 | 116.00 | 124.80 | 115.15 | 121.05 | 121.05 | 4.99% | 969 |
| Jul 28, 2026 | 118.50 | 123.75 | 115.00 | 115.30 | 115.30 | -1.91% | 5,737 |
| Jul 27, 2026 | 115.00 | 125.00 | 115.00 | 117.55 | 117.55 | 2.22% | 3,313 |
| Jul 24, 2026 | 120.00 | 120.00 | 112.30 | 115.00 | 115.00 | -4.17% | 433 |
| Jul 23, 2026 | 129.50 | 129.50 | 120.00 | 120.00 | 120.00 | -3.65% | 1,017 |
| Jul 22, 2026 | 130.00 | 130.00 | 123.05 | 124.55 | 124.55 | 0.85% | 1,094 |
| Jul 21, 2026 | 124.30 | 128.45 | 120.00 | 123.50 | 123.50 | -0.64% | 1,901 |
| Jul 20, 2026 | 123.00 | 125.00 | 116.50 | 124.30 | 124.30 | 2.68% | 919 |
| Jul 17, 2026 | 123.45 | 124.30 | 120.40 | 121.05 | 121.05 | -1.94% | 257 |
| Jul 16, 2026 | 128.70 | 128.75 | 117.55 | 123.45 | 123.45 | -4.12% | 3,640 |
| Jul 15, 2026 | 120.00 | 132.65 | 120.00 | 128.75 | 128.75 | 6.76% | 21,338 |
| Jul 14, 2026 | 120.00 | 123.90 | 113.00 | 120.60 | 120.60 | 0.50% | 2,019 |
| Jul 13, 2026 | 121.70 | 121.70 | 120.00 | 120.00 | 120.00 | -1.40% | 1,029 |
| Jul 10, 2026 | 118.00 | 122.00 | 115.55 | 121.70 | 121.70 | 3.14% | 377 |
| Jul 9, 2026 | 121.00 | 121.00 | 117.45 | 118.00 | 118.00 | -2.76% | 4,231 |
| Jul 8, 2026 | 112.00 | 126.30 | 107.40 | 121.35 | 121.35 | 5.66% | 968 |
| Jul 7, 2026 | 110.05 | 114.95 | 110.05 | 114.85 | 114.85 | -4.29% | 1,645 |
| Jul 6, 2026 | 119.35 | 120.00 | 111.15 | 120.00 | 120.00 | 2.56% | 424 |
| Jul 3, 2026 | 115.00 | 122.90 | 115.00 | 117.00 | 117.00 | 1.69% | 1,293 |
| Jul 2, 2026 | 118.05 | 118.05 | 115.00 | 115.05 | 115.05 | -0.56% | 2,622 |
| Jul 1, 2026 | 115.90 | 124.90 | 114.00 | 115.70 | 115.70 | 0.13% | 2,591 |
| Jun 30, 2026 | 106.25 | 116.00 | 106.20 | 115.55 | 115.55 | 8.75% | 2,852 |
| Jun 29, 2026 | 106.05 | 108.00 | 104.90 | 106.25 | 106.25 | 0.43% | 1,803 |
| Jun 25, 2026 | 108.35 | 108.75 | 105.00 | 105.80 | 105.80 | -2.04% | 4,724 |
| Jun 24, 2026 | 108.80 | 113.00 | 108.00 | 108.00 | 108.00 | -2.70% | 856 |
| Jun 23, 2026 | 106.00 | 113.90 | 106.00 | 111.00 | 111.00 | 0.86% | 554 |
| Jun 22, 2026 | 111.00 | 114.80 | 110.00 | 110.05 | 110.05 | 2.04% | 1,124 |
| Jun 19, 2026 | 112.55 | 112.60 | 107.15 | 107.85 | 107.85 | -3.92% | 6,702 |
| Jun 18, 2026 | 112.25 | 113.40 | 112.20 | 112.25 | 112.25 | 0.18% | 956 |
| 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 |