Aqylon Nexus Limited (BOM:530943)
India · Delayed Price · Currency is INR 49.65
+2.34 (4.95%)
At close: Apr 21, 2026
Aqylon Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 50.05 | 52.13 | 50.00 | 52.11 | 52.11 | 4.95% | 1,139,723 |
| Apr 21, 2026 | 47.50 | 49.67 | 46.05 | 49.65 | 49.65 | 4.95% | 587,300 |
| Apr 20, 2026 | 44.04 | 47.70 | 43.88 | 47.31 | 47.31 | 3.43% | 232,661 |
| Apr 17, 2026 | 46.31 | 48.55 | 44.00 | 45.74 | 45.74 | -1.08% | 473,482 |
| Apr 16, 2026 | 47.41 | 48.85 | 45.50 | 46.24 | 46.24 | -2.39% | 93,178 |
| Apr 15, 2026 | 46.47 | 47.41 | 42.91 | 47.37 | 47.37 | 4.89% | 573,322 |
| Apr 13, 2026 | 47.51 | 49.88 | 45.14 | 45.16 | 45.16 | -4.95% | 516,386 |
| Apr 10, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 4.99% | 3,813 |
| Apr 9, 2026 | 44.01 | 45.25 | 43.90 | 45.25 | 45.25 | 4.99% | 46,271 |
| Apr 8, 2026 | 39.11 | 43.21 | 39.11 | 43.10 | 43.10 | 4.71% | 1,888,530 |
| Apr 7, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -4.99% | 19,904 |
| Apr 6, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -4.98% | 18,850 |
| Apr 2, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -4.98% | 7,155 |
| Apr 1, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -4.99% | 16,868 |
| Mar 30, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -4.99% | 5,760 |
| Mar 27, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -4.92% | 3,060,388 |
| Mar 25, 2026 | 56.00 | 58.50 | 55.90 | 55.90 | 55.90 | -4.93% | 15,463 |
| Mar 24, 2026 | 58.80 | 64.90 | 58.80 | 58.80 | 58.80 | -4.93% | 93,592 |
| Mar 23, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -4.99% | 6,466 |
| Mar 20, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -4.96% | 9,542 |
| Mar 19, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -4.99% | 3,912 |
| Mar 18, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -4.94% | 13,694 |
| Mar 17, 2026 | 75.85 | 81.65 | 75.85 | 75.85 | 75.85 | -4.95% | 159,947 |
| Mar 16, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -4.94% | 3,760 |
| Mar 13, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | -4.98% | 3,867 |
| Mar 12, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -5.00% | 4,780 |
| Mar 11, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -4.96% | 5,058 |
| Mar 10, 2026 | 99.20 | 108.15 | 97.85 | 97.85 | 97.85 | -5.00% | 16,765 |
| Mar 9, 2026 | 104.50 | 104.50 | 103.00 | 103.00 | 103.00 | -4.98% | 8,270 |
| Mar 6, 2026 | 117.00 | 119.75 | 108.35 | 108.40 | 108.40 | -4.95% | 78,797 |
| Mar 5, 2026 | 111.00 | 114.05 | 110.00 | 114.05 | 114.05 | 4.99% | 7,003 |
| Mar 4, 2026 | 109.51 | 109.51 | 108.63 | 108.63 | 108.63 | -5.00% | 11,070 |
| Mar 2, 2026 | 115.80 | 124.50 | 114.35 | 114.35 | 114.35 | -5.00% | 17,510 |
| Feb 27, 2026 | 120.37 | 123.50 | 120.36 | 120.36 | 120.36 | -5.00% | 1,256,970 |
| Feb 26, 2026 | 135.21 | 135.21 | 126.69 | 126.69 | 126.69 | -5.00% | 19,360 |
| Feb 25, 2026 | 142.00 | 143.28 | 132.73 | 133.36 | 133.36 | -4.55% | 12,330 |
| Feb 24, 2026 | 140.99 | 147.99 | 139.62 | 139.72 | 139.72 | -1.02% | 30,790 |
| Feb 23, 2026 | 144.01 | 148.28 | 141.15 | 141.15 | 141.15 | -5.00% | 14,200 |
| Feb 20, 2026 | 149.01 | 156.45 | 148.58 | 148.58 | 148.58 | -5.00% | 10,320 |
| Feb 19, 2026 | 156.39 | 168.68 | 156.39 | 156.39 | 156.39 | -5.00% | 14,530 |
| Feb 18, 2026 | 165.00 | 165.00 | 164.62 | 164.62 | 164.62 | -5.00% | 960 |
| Feb 17, 2026 | 173.28 | 173.28 | 173.28 | 173.28 | 173.28 | -5.00% | 910 |
| Feb 16, 2026 | 187.00 | 187.00 | 182.40 | 182.40 | 182.40 | -5.00% | 1,290 |
| Feb 13, 2026 | 187.70 | 196.40 | 184.10 | 191.99 | 191.99 | 0.49% | 4,140 |
| Feb 12, 2026 | 195.90 | 203.00 | 190.32 | 191.05 | 191.05 | -3.30% | 5,570 |
| Feb 11, 2026 | 194.50 | 208.00 | 193.01 | 197.57 | 197.57 | -0.50% | 7,670 |
| Feb 10, 2026 | 182.10 | 199.75 | 180.73 | 198.57 | 198.57 | 4.38% | 77,060 |
| Feb 9, 2026 | 207.99 | 208.45 | 189.31 | 190.24 | 190.24 | -4.53% | 110,950 |
| Feb 6, 2026 | 190.00 | 199.31 | 190.00 | 199.27 | 199.27 | 4.98% | 35,740 |
| Feb 5, 2026 | 186.00 | 189.92 | 177.10 | 189.82 | 189.82 | 4.95% | 8,030 |