Aqylon Nexus Limited (BOM:530943)
India · Delayed Price · Currency is INR 15.63
+0.10 (0.64%)
At close: Oct 5, 2026
Aqylon Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 15.45 | 16.30 | 14.76 | 15.63 | 15.63 | 0.64% | 269,076 |
| Oct 1, 2026 | 15.50 | 16.20 | 15.49 | 15.53 | 15.53 | -4.72% | 172,625 |
| Sep 30, 2026 | 17.15 | 17.29 | 16.30 | 16.30 | 16.30 | -4.96% | 92,416 |
| Sep 29, 2026 | 18.33 | 18.33 | 17.10 | 17.15 | 17.15 | -4.72% | 117,755 |
| Sep 28, 2026 | 18.68 | 18.77 | 17.84 | 18.00 | 18.00 | -3.64% | 30,790 |
| Sep 25, 2026 | 19.70 | 19.70 | 18.48 | 18.68 | 18.68 | -0.48% | 19,997 |
| Sep 24, 2026 | 18.69 | 19.45 | 18.01 | 18.77 | 18.77 | -0.21% | 48,259 |
| Sep 23, 2026 | 20.70 | 20.70 | 18.81 | 18.81 | 18.81 | -5.00% | 94,856 |
| Sep 22, 2026 | 19.08 | 19.80 | 18.95 | 19.80 | 19.80 | 4.98% | 45,299 |
| Sep 21, 2026 | 18.33 | 18.86 | 18.12 | 18.86 | 18.86 | 4.95% | 90,979 |
| Sep 18, 2026 | 18.99 | 19.12 | 17.97 | 17.97 | 17.97 | -4.97% | 670,634 |
| Sep 17, 2026 | 19.71 | 20.22 | 18.90 | 18.91 | 18.91 | -4.01% | 60,305 |
| Sep 16, 2026 | 21.00 | 21.00 | 19.61 | 19.70 | 19.70 | -3.76% | 41,134 |
| Sep 15, 2026 | 21.39 | 21.85 | 20.34 | 20.47 | 20.47 | -4.39% | 61,129 |
| 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% | 106,147 |
| 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% | 363,416 |
| 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 |