Aqylon Nexus Limited (BOM:530943)
India · Delayed Price · Currency is INR 21.41
-0.40 (-1.83%)
At close: Sep 11, 2026
Aqylon Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 22.50 | 22.50 | 21.00 | 21.41 | 21.41 | -1.83% | 84,307 |
| Sep 10, 2026 | 23.35 | 23.35 | 21.61 | 21.81 | 21.81 | -3.32% | 20,497 |
| Sep 9, 2026 | 23.99 | 23.99 | 22.42 | 22.56 | 22.56 | -2.88% | 37,218 |
| Sep 8, 2026 | 24.50 | 24.52 | 22.25 | 23.23 | 23.23 | -0.56% | 218,853 |
| Sep 7, 2026 | 23.00 | 23.39 | 22.65 | 23.36 | 23.36 | 4.85% | 49,892 |
| Sep 4, 2026 | 21.81 | 22.61 | 21.80 | 22.28 | 22.28 | 3.44% | 32,509 |
| Sep 3, 2026 | 21.00 | 21.55 | 20.22 | 21.54 | 21.54 | 4.92% | 43,626 |
| Sep 2, 2026 | 22.45 | 22.45 | 20.51 | 20.53 | 20.53 | -4.87% | 232,013 |
| Sep 1, 2026 | 20.04 | 22.08 | 20.04 | 21.58 | 21.58 | 2.32% | 351,111 |
| Aug 31, 2026 | 21.59 | 21.64 | 21.09 | 21.09 | 21.09 | -5.00% | 54,754 |
| Aug 28, 2026 | 23.23 | 23.31 | 22.20 | 22.20 | 22.20 | -4.97% | 106,137 |
| Aug 27, 2026 | 22.86 | 25.17 | 22.86 | 23.36 | 23.36 | -2.59% | 587,936 |
| Aug 26, 2026 | 24.94 | 24.94 | 23.98 | 23.98 | 23.98 | -4.99% | 153,649 |
| Aug 25, 2026 | 27.79 | 27.79 | 25.24 | 25.24 | 25.24 | -4.97% | 194,289 |
| Aug 24, 2026 | 25.99 | 26.58 | 25.98 | 26.56 | 26.56 | 4.90% | 272,157 |
| Aug 21, 2026 | 24.74 | 25.32 | 24.58 | 25.32 | 25.32 | 4.98% | 501,257 |
| Aug 20, 2026 | 24.50 | 24.99 | 23.30 | 24.12 | 24.12 | 0.88% | 72,511 |
| Aug 19, 2026 | 22.93 | 24.01 | 22.93 | 23.91 | 23.91 | 4.55% | 120,887 |
| Aug 18, 2026 | 21.84 | 22.94 | 20.76 | 22.87 | 22.87 | 4.67% | 1,475,898 |
| Aug 17, 2026 | 22.54 | 23.30 | 21.85 | 21.85 | 21.85 | -5.00% | 66,505 |
| Aug 14, 2026 | 22.25 | 23.88 | 22.25 | 23.00 | 23.00 | -1.67% | 58,172 |
| Aug 13, 2026 | 24.19 | 24.69 | 23.20 | 23.39 | 23.39 | -2.99% | 25,323 |
| Aug 12, 2026 | 25.30 | 25.49 | 24.10 | 24.11 | 24.11 | -4.93% | 220,115 |
| Aug 11, 2026 | 27.21 | 27.21 | 25.35 | 25.36 | 25.36 | -4.95% | 58,125 |
| Aug 10, 2026 | 27.71 | 27.76 | 26.10 | 26.68 | 26.68 | -1.04% | 153,442 |
| Aug 7, 2026 | 28.01 | 28.70 | 26.60 | 26.96 | 26.96 | -3.71% | 598,535 |
| Aug 6, 2026 | 27.52 | 28.00 | 27.50 | 28.00 | 28.00 | 4.99% | 338,299 |
| Aug 5, 2026 | 24.41 | 26.69 | 24.16 | 26.67 | 26.67 | 4.92% | 547,614 |
| Aug 4, 2026 | 26.51 | 28.08 | 25.42 | 25.42 | 25.42 | -4.97% | 1,327,196 |
| Aug 3, 2026 | 25.99 | 26.75 | 24.21 | 26.75 | 26.75 | 4.98% | 1,836,560 |
| Jul 31, 2026 | 25.78 | 26.03 | 25.17 | 25.48 | 25.48 | 0.79% | 101,250 |
| Jul 30, 2026 | 24.00 | 25.30 | 23.48 | 25.28 | 25.28 | 4.90% | 2,365,434 |
| Jul 29, 2026 | 26.00 | 26.12 | 24.00 | 24.10 | 24.10 | -4.59% | 89,909 |
| Jul 28, 2026 | 24.00 | 25.80 | 24.00 | 25.26 | 25.26 | 0.40% | 887,440 |
| Jul 27, 2026 | 25.89 | 26.27 | 24.75 | 25.16 | 25.16 | -3.34% | 38,213 |
| Jul 24, 2026 | 26.03 | 26.80 | 26.03 | 26.03 | 26.03 | -4.97% | 487,151 |
| Jul 23, 2026 | 29.00 | 30.03 | 27.25 | 27.39 | 27.39 | -4.50% | 230,227 |
| Jul 22, 2026 | 28.31 | 30.79 | 28.31 | 28.68 | 28.68 | -3.76% | 2,501,315 |
| Jul 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -4.97% | 46,871 |
| Jul 20, 2026 | 31.36 | 32.00 | 31.36 | 31.36 | 31.36 | -5.00% | 61,121 |
| Jul 17, 2026 | 35.00 | 35.00 | 33.01 | 33.01 | 33.01 | -4.98% | 118,633 |
| Jul 16, 2026 | 37.00 | 37.00 | 34.64 | 34.74 | 34.74 | -4.72% | 101,985 |
| Jul 15, 2026 | 38.93 | 39.05 | 36.27 | 36.46 | 36.46 | -4.48% | 99,342 |
| Jul 14, 2026 | 39.49 | 40.00 | 37.55 | 38.17 | 38.17 | -2.55% | 24,448 |
| Jul 13, 2026 | 40.00 | 41.25 | 38.05 | 39.17 | 39.17 | -0.31% | 577,554 |
| Jul 10, 2026 | 39.00 | 40.25 | 38.77 | 39.29 | 39.29 | 2.48% | 43,267 |
| Jul 9, 2026 | 41.40 | 41.40 | 37.80 | 38.34 | 38.34 | -3.62% | 244,271 |
| Jul 8, 2026 | 41.87 | 42.45 | 39.78 | 39.78 | 39.78 | -4.99% | 17,780 |
| Jul 7, 2026 | 41.40 | 42.82 | 41.37 | 41.87 | 41.87 | -2.20% | 32,280 |
| Jul 6, 2026 | 43.05 | 45.52 | 42.62 | 42.81 | 42.81 | -4.57% | 113,641 |