Aqylon Nexus Limited (BOM:530943)
India · Delayed Price · Currency is INR 1,910.45
-65.20 (-3.30%)
At close: Feb 12, 2026
Aqylon Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1,959.00 | 2,029.95 | 1,903.15 | 1,910.45 | 1,910.45 | -3.30% | 557 |
| Feb 11, 2026 | 1,945.00 | 2,080.00 | 1,930.05 | 1,975.65 | 1,975.65 | -0.50% | 767 |
| Feb 10, 2026 | 1,821.00 | 1,997.50 | 1,807.30 | 1,985.65 | 1,985.65 | 4.38% | 7,706 |
| Feb 9, 2026 | 2,079.90 | 2,084.50 | 1,893.05 | 1,902.40 | 1,902.40 | -4.53% | 11,095 |
| Feb 6, 2026 | 1,900.00 | 1,993.10 | 1,900.00 | 1,992.65 | 1,992.65 | 4.98% | 3,574 |
| Feb 5, 2026 | 1,860.00 | 1,899.15 | 1,771.00 | 1,898.20 | 1,898.20 | 4.95% | 803 |
| Feb 4, 2026 | 1,742.00 | 1,817.35 | 1,730.85 | 1,808.75 | 1,808.75 | 4.50% | 4,153 |
| Feb 3, 2026 | 1,669.90 | 1,730.85 | 1,651.80 | 1,730.85 | 1,730.85 | 5.00% | 3,472 |
| Feb 2, 2026 | 1,494.50 | 1,651.80 | 1,494.50 | 1,648.45 | 1,648.45 | 4.79% | 2,786 |
| Feb 1, 2026 | 1,573.15 | 1,573.15 | 1,573.15 | 1,573.15 | 1,573.15 | -5.00% | 40 |
| Jan 30, 2026 | 1,655.90 | 1,655.90 | 1,655.90 | 1,655.90 | 1,655.90 | -5.00% | 116 |
| Jan 29, 2026 | 1,757.00 | 1,926.45 | 1,743.05 | 1,743.05 | 1,743.05 | -5.00% | 3,894 |
| Jan 28, 2026 | 1,897.90 | 1,919.90 | 1,834.75 | 1,834.75 | 1,834.75 | -5.00% | 4,703 |
| Jan 27, 2026 | 1,982.10 | 1,992.25 | 1,931.30 | 1,931.30 | 1,931.30 | -5.00% | 6,813 |
| Jan 23, 2026 | 2,115.00 | 2,199.00 | 2,031.10 | 2,032.90 | 2,032.90 | -4.90% | 7,061 |
| Jan 22, 2026 | 1,995.00 | 2,183.60 | 1,995.00 | 2,137.55 | 2,137.55 | 2.78% | 3,103 |
| Jan 21, 2026 | 2,260.00 | 2,260.00 | 2,079.65 | 2,079.65 | 2,079.65 | -5.00% | 5,612 |
| Jan 20, 2026 | 2,135.00 | 2,222.15 | 2,121.00 | 2,189.10 | 2,189.10 | 3.44% | 4,050 |
| Jan 19, 2026 | 2,070.85 | 2,116.50 | 2,028.00 | 2,116.35 | 2,116.35 | 4.99% | 4,478 |
| Jan 16, 2026 | 1,970.50 | 2,057.40 | 1,970.50 | 2,015.75 | 2,015.75 | 2.66% | 4,676 |
| Jan 14, 2026 | 1,990.80 | 2,049.00 | 1,950.00 | 1,963.60 | 1,963.60 | 0.51% | 3,702 |
| Jan 13, 2026 | 1,853.00 | 1,967.00 | 1,853.00 | 1,953.70 | 1,953.70 | 4.27% | 9,540 |
| Jan 12, 2026 | 1,820.00 | 1,900.00 | 1,760.60 | 1,873.70 | 1,873.70 | 1.34% | 6,096 |
| Jan 9, 2026 | 1,890.00 | 1,944.00 | 1,771.65 | 1,848.95 | 1,848.95 | -0.44% | 4,257 |
| Jan 8, 2026 | 1,818.00 | 1,857.80 | 1,801.00 | 1,857.05 | 1,857.05 | 4.96% | 6,185 |
| Jan 7, 2026 | 1,724.00 | 1,784.00 | 1,717.50 | 1,769.35 | 1,769.35 | 4.05% | 2,975 |
| Jan 6, 2026 | 1,678.30 | 1,725.00 | 1,661.50 | 1,700.50 | 1,700.50 | 0.92% | 2,610 |
| Jan 5, 2026 | 1,735.00 | 1,778.35 | 1,660.00 | 1,685.00 | 1,685.00 | -3.25% | 3,289 |
| Jan 2, 2026 | 1,710.00 | 1,742.35 | 1,702.00 | 1,741.55 | 1,741.55 | 4.95% | 9,194 |
| Jan 1, 2026 | 1,635.00 | 1,680.00 | 1,596.00 | 1,659.40 | 1,659.40 | 3.71% | 976 |
| Dec 31, 2025 | 1,605.00 | 1,637.00 | 1,589.00 | 1,600.00 | 1,600.00 | 0.89% | 581 |
| Dec 30, 2025 | 1,643.50 | 1,643.50 | 1,555.30 | 1,585.85 | 1,585.85 | 0.30% | 1,128 |
| Dec 29, 2025 | 1,610.00 | 1,698.95 | 1,575.00 | 1,581.05 | 1,581.05 | -2.42% | 1,499 |
| Dec 26, 2025 | 1,511.00 | 1,634.95 | 1,511.00 | 1,620.30 | 1,620.30 | 2.03% | 619 |
| Dec 24, 2025 | 1,540.00 | 1,610.00 | 1,540.00 | 1,588.10 | 1,588.10 | -0.48% | 1,303 |
| Dec 23, 2025 | 1,566.65 | 1,643.00 | 1,551.05 | 1,595.75 | 1,595.75 | 0.16% | 1,753 |
| Dec 22, 2025 | 1,571.00 | 1,662.00 | 1,562.50 | 1,593.20 | 1,593.20 | -2.91% | 1,155 |
| Dec 19, 2025 | 1,672.00 | 1,700.00 | 1,613.50 | 1,640.90 | 1,640.90 | -1.77% | 568 |
| Dec 18, 2025 | 1,602.50 | 1,719.90 | 1,602.00 | 1,670.55 | 1,670.55 | 0.44% | 1,677 |
| Dec 17, 2025 | 1,680.00 | 1,710.00 | 1,635.25 | 1,663.15 | 1,663.15 | -0.86% | 672 |
| Dec 16, 2025 | 1,749.00 | 1,749.00 | 1,632.00 | 1,677.55 | 1,677.55 | -1.47% | 1,369 |
| Dec 15, 2025 | 1,670.00 | 1,724.50 | 1,606.05 | 1,702.60 | 1,702.60 | 2.99% | 4,652 |
| Dec 12, 2025 | 1,620.00 | 1,653.20 | 1,583.40 | 1,653.20 | 1,653.20 | 5.00% | 1,400 |
| Dec 11, 2025 | 1,597.95 | 1,600.00 | 1,522.10 | 1,574.50 | 1,574.50 | 1.85% | 3,389 |
| Dec 10, 2025 | 1,499.80 | 1,569.00 | 1,456.40 | 1,545.85 | 1,545.85 | 3.45% | 6,928 |
| Dec 9, 2025 | 1,506.55 | 1,506.55 | 1,430.00 | 1,494.30 | 1,494.30 | 4.14% | 15,227 |
| Dec 8, 2025 | 1,434.85 | 1,434.85 | 1,434.85 | 1,434.85 | 1,434.85 | 5.00% | 1,105 |
| Dec 5, 2025 | 1,323.20 | 1,366.65 | 1,323.20 | 1,366.55 | 1,366.55 | 4.99% | 36,618 |
| Dec 4, 2025 | 1,308.40 | 1,328.80 | 1,270.05 | 1,301.60 | 1,301.60 | 0.13% | 1,202 |
| Dec 3, 2025 | 1,299.40 | 1,320.00 | 1,273.65 | 1,299.90 | 1,299.90 | 0.04% | 2,757 |