Skip to main content
logo
Aqylon Nexus Limited (BOM:530943)
India flag India · Delayed Price · Currency is INR
108.40
-5.65 (-4.95%)
At close: Mar 6, 2026

Aqylon Nexus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026117.00119.75108.35108.40108.40-4.95%78,797
Mar 5, 2026111.00114.05110.00114.05114.054.99%7,003
Mar 4, 2026109.51109.51108.63108.63108.63-5.00%11,070
Mar 2, 2026115.80124.50114.35114.35114.35-5.00%17,510
Feb 27, 2026120.37123.50120.36120.36120.36-5.00%1,256,970
Feb 26, 2026135.21135.21126.69126.69126.69-5.00%19,360
Feb 25, 2026142.00143.28132.73133.36133.36-4.55%12,330
Feb 24, 2026140.99147.99139.62139.72139.72-1.02%30,790
Feb 23, 2026144.01148.28141.15141.15141.15-5.00%14,200
Feb 20, 2026149.01156.45148.58148.58148.58-5.00%10,320
Feb 19, 2026156.39168.68156.39156.39156.39-5.00%14,530
Feb 18, 2026165.00165.00164.62164.62164.62-5.00%960
Feb 17, 2026173.28173.28173.28173.28173.28-5.00%910
Feb 16, 2026187.00187.00182.40182.40182.40-5.00%1,290
Feb 13, 2026187.70196.40184.10191.99191.990.49%4,140
Feb 12, 2026195.90203.00190.32191.05191.05-3.30%5,570
Feb 11, 2026194.50208.00193.01197.57197.57-0.50%7,670
Feb 10, 2026182.10199.75180.73198.57198.574.38%77,060
Feb 9, 2026207.99208.45189.31190.24190.24-4.53%110,950
Feb 6, 2026190.00199.31190.00199.27199.274.98%35,740
Feb 5, 2026186.00189.92177.10189.82189.824.95%8,030
Feb 4, 2026174.20181.74173.09180.88180.884.50%41,530
Feb 3, 2026166.99173.09165.18173.09173.095.00%34,720
Feb 2, 2026149.45165.18149.45164.85164.854.79%27,860
Feb 1, 2026157.32157.32157.32157.32157.32-5.00%400
Jan 30, 2026165.59165.59165.59165.59165.59-5.00%1,160
Jan 29, 2026175.70192.65174.31174.31174.31-5.00%38,940
Jan 28, 2026189.79191.99183.48183.48183.48-5.00%47,030
Jan 27, 2026198.21199.23193.13193.13193.13-5.00%68,130
Jan 23, 2026211.50219.90203.11203.29203.29-4.90%70,610
Jan 22, 2026199.50218.36199.50213.76213.762.78%31,030
Jan 21, 2026226.00226.00207.97207.97207.97-5.00%56,120
Jan 20, 2026213.50222.22212.10218.91218.913.44%40,500
Jan 19, 2026207.09211.65202.80211.64211.644.99%44,780
Jan 16, 2026197.05205.74197.05201.58201.582.66%46,760
Jan 14, 2026199.08204.90195.00196.36196.360.51%37,020
Jan 13, 2026185.30196.70185.30195.37195.374.27%95,400
Jan 12, 2026182.00190.00176.06187.37187.371.34%60,960
Jan 9, 2026189.00194.40177.17184.90184.90-0.44%42,570
Jan 8, 2026181.80185.78180.10185.71185.714.96%61,850
Jan 7, 2026172.40178.40171.75176.94176.944.05%29,750
Jan 6, 2026167.83172.50166.15170.05170.050.92%26,100
Jan 5, 2026173.50177.84166.00168.50168.50-3.25%32,890
Jan 2, 2026171.00174.24170.20174.16174.164.95%91,940
Jan 1, 2026163.50168.00159.60165.94165.943.71%9,760
Dec 31, 2025160.50163.70158.90160.00160.000.89%5,810
Dec 30, 2025164.35164.35155.53158.59158.590.30%11,280
Dec 29, 2025161.00169.90157.50158.11158.11-2.42%14,990
Dec 26, 2025151.10163.50151.10162.03162.032.03%6,190
Dec 24, 2025154.00161.00154.00158.81158.81-0.48%13,030