Aeonx Digital Technology Limited (BOM:524594)
India · Delayed Price · Currency is INR 128.95
-6.70 (-4.94%)
At close: May 26, 2026
Aeonx Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 119.52 | 122.00 | 110.00 | 110.54 | 110.54 | -4.42% | 1,815 |
| Apr 1, 2026 | 99.65 | 119.50 | 99.65 | 115.65 | 115.65 | 16.11% | 5,841 |
| Mar 30, 2026 | 110.20 | 110.20 | 99.00 | 99.60 | 99.60 | -12.78% | 5,769 |
| Mar 27, 2026 | 114.00 | 122.95 | 114.00 | 114.20 | 114.20 | 0.18% | 138,915 |
| 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 |