AION-TECH Solutions Limited (BOM:531439)
India · Delayed Price · Currency is INR 39.58
+0.12 (0.30%)
At close: Mar 5, 2026
AION-TECH Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 39.99 | 39.99 | 38.91 | 39.58 | 39.58 | 0.30% | 678 |
| Mar 4, 2026 | 37.10 | 40.50 | 36.85 | 39.46 | 39.46 | 1.28% | 17,071 |
| Mar 2, 2026 | 39.35 | 40.76 | 38.70 | 38.96 | 38.96 | -2.01% | 10,053 |
| Feb 27, 2026 | 39.51 | 40.09 | 39.31 | 39.76 | 39.76 | -0.35% | 2,147 |
| Feb 26, 2026 | 39.88 | 40.49 | 39.36 | 39.90 | 39.90 | -0.13% | 5,783 |
| Feb 25, 2026 | 39.00 | 41.14 | 39.00 | 39.95 | 39.95 | -0.25% | 2,408 |
| Feb 24, 2026 | 41.00 | 41.00 | 39.00 | 40.05 | 40.05 | -2.20% | 795 |
| Feb 23, 2026 | 42.00 | 42.00 | 40.00 | 40.95 | 40.95 | -1.85% | 2,333 |
| Feb 20, 2026 | 39.84 | 41.73 | 39.25 | 41.72 | 41.72 | 4.43% | 19,170 |
| Feb 19, 2026 | 41.46 | 41.74 | 39.78 | 39.95 | 39.95 | -3.20% | 3,722 |
| Feb 18, 2026 | 41.20 | 41.64 | 40.80 | 41.27 | 41.27 | 0.17% | 2,544 |
| Feb 17, 2026 | 41.22 | 42.03 | 40.50 | 41.20 | 41.20 | 1.93% | 4,571 |
| Feb 16, 2026 | 41.00 | 41.08 | 39.90 | 40.42 | 40.42 | -1.05% | 3,512 |
| Feb 13, 2026 | 43.70 | 45.30 | 40.20 | 40.85 | 40.85 | -6.52% | 18,226 |
| Feb 12, 2026 | 44.41 | 45.41 | 43.36 | 43.70 | 43.70 | -0.73% | 7,516 |
| Feb 11, 2026 | 46.99 | 46.99 | 43.98 | 44.02 | 44.02 | -3.99% | 13,230 |
| Feb 10, 2026 | 44.45 | 46.88 | 44.45 | 45.85 | 45.85 | 3.15% | 16,966 |
| Feb 9, 2026 | 42.75 | 44.80 | 42.75 | 44.45 | 44.45 | 4.24% | 17,363 |
| Feb 6, 2026 | 45.00 | 45.00 | 42.06 | 42.64 | 42.64 | -4.72% | 3,629 |
| Feb 5, 2026 | 54.00 | 54.00 | 44.40 | 44.75 | 44.75 | -2.16% | 1,888 |
| Feb 4, 2026 | 45.49 | 46.19 | 44.86 | 45.74 | 45.74 | 1.60% | 1,790 |
| Feb 3, 2026 | 43.99 | 45.26 | 43.77 | 45.02 | 45.02 | 3.14% | 2,396 |
| Feb 2, 2026 | 44.85 | 46.00 | 42.68 | 43.65 | 43.65 | -0.25% | 4,200 |
| Feb 1, 2026 | 49.00 | 49.00 | 43.76 | 43.76 | 43.76 | -2.67% | 488 |
| Jan 30, 2026 | 49.97 | 49.97 | 43.71 | 44.96 | 44.96 | -3.75% | 4,214 |
| Jan 29, 2026 | 44.85 | 46.80 | 44.85 | 46.71 | 46.71 | 4.15% | 4,150 |
| Jan 28, 2026 | 44.31 | 45.25 | 43.14 | 44.85 | 44.85 | 3.82% | 1,704 |
| Jan 27, 2026 | 46.99 | 46.99 | 41.56 | 43.20 | 43.20 | 2.30% | 1,596 |
| 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 |