AION-TECH Solutions Limited (BOM:531439)
India · Delayed Price · Currency is INR 66.87
+0.27 (0.41%)
At close: Sep 16, 2025
AION-TECH Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 65.80 | 67.51 | 65.00 | 66.87 | 66.87 | 0.41% | 10,291 |
| Sep 15, 2025 | 68.75 | 68.75 | 66.00 | 66.60 | 66.60 | -0.72% | 1,091 |
| Sep 12, 2025 | 67.14 | 68.80 | 66.31 | 67.08 | 67.08 | 0.40% | 8,476 |
| Sep 11, 2025 | 67.94 | 69.70 | 65.99 | 66.81 | 66.81 | -0.65% | 22,652 |
| Sep 10, 2025 | 65.95 | 69.42 | 65.95 | 67.25 | 67.25 | 0.06% | 1,904 |
| Sep 9, 2025 | 68.09 | 68.50 | 66.95 | 67.21 | 67.21 | -0.47% | 4,824 |
| Sep 8, 2025 | 67.74 | 70.00 | 67.00 | 67.53 | 67.53 | 0.79% | 7,320 |
| Sep 5, 2025 | 67.60 | 67.99 | 66.31 | 67.00 | 67.00 | -1.57% | 4,986 |
| Sep 4, 2025 | 67.00 | 70.00 | 67.00 | 68.07 | 68.07 | 1.60% | 6,279 |
| Sep 3, 2025 | 67.59 | 67.59 | 66.49 | 67.00 | 67.00 | -0.15% | 4,970 |
| Sep 2, 2025 | 67.20 | 68.80 | 66.55 | 67.10 | 67.10 | -0.55% | 5,456 |
| Sep 1, 2025 | 70.70 | 72.00 | 67.00 | 67.47 | 67.47 | 1.38% | 13,741 |
| Aug 29, 2025 | 69.99 | 69.99 | 66.50 | 66.55 | 66.55 | -2.03% | 3,006 |
| Aug 28, 2025 | 66.01 | 68.27 | 66.00 | 67.93 | 67.93 | 1.21% | 3,881 |
| Aug 26, 2025 | 69.98 | 69.98 | 66.97 | 67.12 | 67.12 | -4.07% | 14,015 |
| Aug 25, 2025 | 72.00 | 72.00 | 67.99 | 69.97 | 69.97 | 0.63% | 12,859 |
| Aug 22, 2025 | 71.63 | 71.63 | 69.00 | 69.53 | 69.53 | -2.06% | 3,182 |
| Aug 21, 2025 | 71.77 | 72.41 | 70.51 | 70.99 | 70.99 | -0.71% | 3,194 |
| Aug 20, 2025 | 71.70 | 72.08 | 70.42 | 71.50 | 71.50 | -0.56% | 3,003 |
| Aug 19, 2025 | 70.74 | 72.76 | 69.42 | 71.90 | 71.90 | 2.23% | 6,002 |
| Aug 18, 2025 | 69.35 | 76.86 | 69.35 | 70.33 | 70.33 | 0.86% | 34,402 |
| Aug 14, 2025 | 69.24 | 71.80 | 68.12 | 69.73 | 69.73 | -0.24% | 24,157 |
| Aug 13, 2025 | 68.00 | 70.52 | 67.00 | 69.90 | 69.90 | 2.13% | 10,337 |
| Aug 12, 2025 | 70.79 | 71.08 | 67.96 | 68.44 | 68.44 | -3.47% | 2,793 |
| Aug 11, 2025 | 72.84 | 72.84 | 68.02 | 70.90 | 70.90 | -2.66% | 14,117 |
| Aug 8, 2025 | 71.52 | 72.84 | 71.00 | 72.84 | 72.84 | 2.42% | 7,450 |
| Aug 7, 2025 | 72.39 | 73.45 | 70.00 | 71.12 | 71.12 | -2.72% | 15,299 |
| Aug 6, 2025 | 75.50 | 75.50 | 71.01 | 73.11 | 73.11 | -3.33% | 4,404 |
| Aug 5, 2025 | 80.50 | 80.50 | 74.19 | 75.63 | 75.63 | -2.10% | 4,509 |
| Aug 4, 2025 | 76.40 | 77.85 | 72.75 | 77.25 | 77.25 | 3.34% | 13,325 |
| Aug 1, 2025 | 79.69 | 79.69 | 72.50 | 74.75 | 74.75 | -2.24% | 37,993 |
| Jul 31, 2025 | 69.51 | 76.46 | 68.00 | 76.46 | 76.46 | 10.00% | 77,057 |
| Jul 30, 2025 | 66.87 | 69.66 | 66.26 | 69.51 | 69.51 | 5.30% | 7,884 |
| Jul 29, 2025 | 68.36 | 68.99 | 65.08 | 66.01 | 66.01 | -1.03% | 9,059 |
| Jul 28, 2025 | 64.25 | 70.00 | 64.25 | 66.70 | 66.70 | -6.21% | 28,951 |
| Jul 25, 2025 | 71.44 | 72.00 | 69.38 | 71.12 | 71.12 | 1.09% | 26,102 |
| Jul 24, 2025 | 72.00 | 72.00 | 70.00 | 70.35 | 70.35 | -2.02% | 3,130 |
| Jul 23, 2025 | 72.00 | 72.67 | 70.45 | 71.80 | 71.80 | 0.28% | 5,082 |
| Jul 22, 2025 | 69.01 | 73.30 | 69.01 | 71.60 | 71.60 | -1.62% | 3,190 |
| Jul 21, 2025 | 77.80 | 77.80 | 70.67 | 72.78 | 72.78 | -0.51% | 9,440 |
| Jul 18, 2025 | 73.00 | 73.50 | 71.93 | 73.15 | 73.15 | 0.12% | 956 |
| Jul 17, 2025 | 74.28 | 74.28 | 72.69 | 73.06 | 73.06 | 0.81% | 1,616 |
| Jul 16, 2025 | 72.57 | 72.65 | 71.00 | 72.47 | 72.47 | 0.93% | 1,884 |
| Jul 15, 2025 | 72.06 | 72.29 | 71.47 | 71.80 | 71.80 | 0.63% | 569 |
| Jul 14, 2025 | 68.50 | 72.36 | 68.50 | 71.35 | 71.35 | 0.15% | 3,195 |
| Jul 11, 2025 | 73.56 | 73.67 | 70.50 | 71.24 | 71.24 | -3.30% | 9,178 |
| Jul 10, 2025 | 73.39 | 74.73 | 72.86 | 73.67 | 73.67 | 0.90% | 2,407 |
| Jul 9, 2025 | 73.00 | 74.51 | 73.00 | 73.01 | 73.01 | -0.01% | 10,898 |
| Jul 8, 2025 | 74.55 | 75.76 | 72.36 | 73.02 | 73.02 | -2.29% | 8,387 |
| Jul 7, 2025 | 77.99 | 78.44 | 74.08 | 74.73 | 74.73 | -2.15% | 13,909 |