AION-TECH Solutions Limited (BOM:531439)
India · Delayed Price · Currency is INR 46.07
-1.86 (-3.88%)
At close: Jan 19, 2026
AION-TECH Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 45.69 | 46.53 | 40.10 | 42.23 | 42.23 | -7.13% | 13,013 |
| Jan 22, 2026 | 45.52 | 45.82 | 44.43 | 45.47 | 45.47 | 4.29% | 282 |
| Jan 21, 2026 | 45.30 | 45.30 | 43.60 | 43.60 | 43.60 | -1.36% | 5,498 |
| Jan 20, 2026 | 46.07 | 48.90 | 43.83 | 44.20 | 44.20 | -4.06% | 2,268 |
| Jan 19, 2026 | 49.89 | 49.89 | 45.92 | 46.07 | 46.07 | -3.88% | 11,935 |
| Jan 16, 2026 | 48.95 | 49.50 | 47.17 | 47.93 | 47.93 | 1.44% | 7,796 |
| Jan 14, 2026 | 48.14 | 48.49 | 46.36 | 47.25 | 47.25 | -1.30% | 2,171 |
| Jan 13, 2026 | 50.10 | 52.90 | 47.00 | 47.87 | 47.87 | -3.02% | 2,013 |
| Jan 12, 2026 | 51.78 | 52.50 | 48.56 | 49.36 | 49.36 | 0.76% | 293 |
| Jan 9, 2026 | 49.30 | 53.00 | 47.71 | 48.99 | 48.99 | -1.74% | 71,743 |
| Jan 8, 2026 | 50.74 | 50.88 | 49.80 | 49.86 | 49.86 | -1.73% | 5,606 |
| Jan 7, 2026 | 50.70 | 51.06 | 50.00 | 50.74 | 50.74 | 1.58% | 2,244 |
| Jan 6, 2026 | 50.20 | 50.73 | 49.52 | 49.95 | 49.95 | -0.50% | 431 |
| Jan 5, 2026 | 50.45 | 50.70 | 50.17 | 50.20 | 50.20 | -3.00% | 2,366 |
| Jan 2, 2026 | 51.01 | 51.82 | 49.40 | 51.75 | 51.75 | 2.82% | 6,029 |
| Jan 1, 2026 | 50.51 | 51.38 | 50.20 | 50.33 | 50.33 | -1.24% | 190 |
| Dec 31, 2025 | 51.97 | 52.28 | 50.50 | 50.96 | 50.96 | 0.49% | 4,725 |
| Dec 30, 2025 | 51.71 | 52.00 | 49.92 | 50.71 | 50.71 | 0.36% | 6,156 |
| Dec 29, 2025 | 48.20 | 53.80 | 48.20 | 50.53 | 50.53 | -0.37% | 711 |
| Dec 26, 2025 | 53.79 | 53.79 | 50.72 | 50.72 | 50.72 | -3.39% | 241 |
| Dec 24, 2025 | 54.85 | 54.85 | 51.51 | 52.50 | 52.50 | 1.43% | 4,615 |
| Dec 23, 2025 | 52.70 | 52.87 | 51.38 | 51.76 | 51.76 | 0.94% | 680 |
| Dec 22, 2025 | 50.55 | 51.62 | 49.84 | 51.28 | 51.28 | 1.50% | 2,044 |
| Dec 19, 2025 | 54.80 | 54.80 | 49.83 | 50.52 | 50.52 | 1.90% | 341 |
| Dec 18, 2025 | 51.99 | 52.05 | 49.25 | 49.58 | 49.58 | -3.75% | 1,549 |
| Dec 17, 2025 | 52.00 | 52.75 | 51.31 | 51.51 | 51.51 | -0.64% | 2,048 |
| Dec 16, 2025 | 53.48 | 53.48 | 51.68 | 51.84 | 51.84 | 0.93% | 2,698 |
| Dec 15, 2025 | 51.87 | 52.88 | 51.35 | 51.36 | 51.36 | -0.50% | 2,039 |
| Dec 12, 2025 | 51.90 | 52.77 | 50.33 | 51.62 | 51.62 | 0.17% | 7,625 |
| Dec 11, 2025 | 48.71 | 55.00 | 47.55 | 51.53 | 51.53 | 9.50% | 62,222 |
| Dec 10, 2025 | 49.47 | 51.26 | 45.71 | 47.06 | 47.06 | -7.67% | 13,562 |
| Dec 9, 2025 | 59.65 | 59.65 | 50.00 | 50.97 | 50.97 | -3.34% | 3,574 |
| Dec 8, 2025 | 54.10 | 54.10 | 51.00 | 52.73 | 52.73 | -0.60% | 3,646 |
| Dec 5, 2025 | 55.05 | 55.05 | 52.71 | 53.05 | 53.05 | -3.05% | 2,277 |
| Dec 4, 2025 | 53.90 | 55.02 | 53.81 | 54.72 | 54.72 | 1.24% | 3,797 |
| Dec 3, 2025 | 54.20 | 55.54 | 54.05 | 54.05 | 54.05 | -1.62% | 510 |
| Dec 2, 2025 | 55.39 | 55.56 | 54.20 | 54.94 | 54.94 | -1.84% | 636 |
| Dec 1, 2025 | 55.30 | 56.54 | 54.38 | 55.97 | 55.97 | -0.36% | 3,788 |
| Nov 28, 2025 | 57.25 | 57.25 | 54.79 | 56.17 | 56.17 | 0.55% | 1,764 |
| Nov 27, 2025 | 55.08 | 56.43 | 54.45 | 55.86 | 55.86 | 2.29% | 3,611 |
| Nov 26, 2025 | 56.14 | 57.00 | 54.25 | 54.61 | 54.61 | -1.19% | 1,752 |
| Nov 25, 2025 | 57.02 | 57.02 | 54.71 | 55.27 | 55.27 | -2.18% | 9,741 |
| Nov 24, 2025 | 59.00 | 59.50 | 56.12 | 56.50 | 56.50 | -4.20% | 4,228 |
| Nov 21, 2025 | 57.65 | 60.20 | 57.65 | 58.98 | 58.98 | -3.20% | 11,122 |
| Nov 20, 2025 | 62.64 | 64.90 | 60.43 | 60.93 | 60.93 | -0.31% | 9,059 |
| Nov 19, 2025 | 60.00 | 65.92 | 59.16 | 61.12 | 61.12 | 11.25% | 74,374 |
| Nov 18, 2025 | 53.00 | 56.55 | 53.00 | 54.94 | 54.94 | -1.75% | 2,649 |
| Nov 17, 2025 | 56.90 | 57.19 | 55.00 | 55.92 | 55.92 | -1.24% | 4,082 |
| Nov 14, 2025 | 57.01 | 57.63 | 56.62 | 56.62 | 56.62 | -1.63% | 1,784 |
| Nov 13, 2025 | 56.60 | 57.92 | 56.20 | 57.56 | 57.56 | 1.70% | 2,590 |