AION-TECH Solutions Limited (BOM:531439)
India · Delayed Price · Currency is INR 44.99
-1.81 (-3.87%)
At close: Sep 11, 2026
AION-TECH Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 46.11 | 46.96 | 44.67 | 44.99 | 44.99 | -3.87% | 4,793 |
| Sep 10, 2026 | 47.01 | 47.55 | 46.26 | 46.80 | 46.80 | -1.58% | 5,512 |
| Sep 9, 2026 | 48.80 | 48.80 | 47.50 | 47.55 | 47.55 | 0.11% | 1,086 |
| Sep 8, 2026 | 47.04 | 48.50 | 47.04 | 47.50 | 47.50 | -1.04% | 1,451 |
| Sep 7, 2026 | 48.39 | 48.39 | 46.16 | 48.00 | 48.00 | 0.80% | 6,937 |
| Sep 4, 2026 | 47.00 | 47.99 | 46.79 | 47.62 | 47.62 | 1.28% | 1,072 |
| Sep 3, 2026 | 47.80 | 47.89 | 46.16 | 47.02 | 47.02 | - | 1,442 |
| Sep 2, 2026 | 47.02 | 47.02 | 46.60 | 47.02 | 47.02 | - | 21 |
| Sep 1, 2026 | 47.62 | 48.00 | 47.00 | 47.02 | 47.02 | -3.84% | 3,761 |
| Aug 31, 2026 | 49.61 | 51.00 | 48.90 | 48.90 | 48.90 | -4.99% | 1,794 |
| Aug 28, 2026 | 50.50 | 51.79 | 50.50 | 51.47 | 51.47 | -1.32% | 1,235 |
| Aug 27, 2026 | 52.50 | 52.50 | 52.00 | 52.16 | 52.16 | 1.12% | 26 |
| Aug 26, 2026 | 51.80 | 53.86 | 51.50 | 51.58 | 51.58 | -0.04% | 1,489 |
| Aug 25, 2026 | 49.93 | 51.80 | 49.93 | 51.60 | 51.60 | 3.04% | 492 |
| Aug 24, 2026 | 51.00 | 52.50 | 50.00 | 50.08 | 50.08 | -0.02% | 10,091 |
| Aug 21, 2026 | 47.99 | 50.09 | 47.99 | 50.09 | 50.09 | 4.99% | 4,583 |
| Aug 20, 2026 | 48.80 | 48.80 | 47.00 | 47.71 | 47.71 | 0.17% | 5,843 |
| Aug 19, 2026 | 47.50 | 47.69 | 46.00 | 47.63 | 47.63 | 0.27% | 2,737 |
| Aug 18, 2026 | 47.01 | 48.80 | 47.01 | 47.50 | 47.50 | -1.57% | 1,478 |
| Aug 17, 2026 | 48.60 | 48.60 | 47.00 | 48.26 | 48.26 | 0.10% | 810 |
| Aug 14, 2026 | 50.00 | 50.00 | 47.98 | 48.21 | 48.21 | -4.53% | 8,685 |
| Aug 13, 2026 | 53.40 | 53.40 | 50.16 | 50.50 | 50.50 | -4.34% | 13,142 |
| Aug 12, 2026 | 52.01 | 54.79 | 52.01 | 52.79 | 52.79 | -1.36% | 2,403 |
| Aug 11, 2026 | 51.11 | 54.00 | 51.11 | 53.52 | 53.52 | 1.27% | 291 |
| Aug 10, 2026 | 53.72 | 53.72 | 52.10 | 52.85 | 52.85 | -1.62% | 1,396 |
| Aug 7, 2026 | 52.15 | 54.49 | 52.15 | 53.72 | 53.72 | -0.52% | 1,806 |
| Aug 6, 2026 | 54.50 | 55.40 | 53.17 | 54.00 | 54.00 | 1.28% | 2,703 |
| Aug 5, 2026 | 54.00 | 55.00 | 53.10 | 53.32 | 53.32 | -2.33% | 5,981 |
| Aug 4, 2026 | 56.00 | 56.45 | 53.11 | 54.59 | 54.59 | -1.73% | 3,931 |
| Aug 3, 2026 | 57.70 | 57.76 | 54.50 | 55.55 | 55.55 | 0.98% | 2,611 |
| Jul 31, 2026 | 55.32 | 55.32 | 54.32 | 55.01 | 55.01 | -0.56% | 2,015 |
| Jul 30, 2026 | 56.40 | 57.90 | 55.32 | 55.32 | 55.32 | -1.83% | 586 |
| Jul 29, 2026 | 54.90 | 56.40 | 54.90 | 56.35 | 56.35 | 2.27% | 11,430 |
| Jul 28, 2026 | 54.60 | 56.00 | 54.60 | 55.10 | 55.10 | -3.52% | 719 |
| Jul 27, 2026 | 56.10 | 58.44 | 56.10 | 57.11 | 57.11 | -3.20% | 1,492 |
| Jul 24, 2026 | 60.98 | 60.98 | 58.57 | 59.00 | 59.00 | -0.74% | 4,380 |
| Jul 23, 2026 | 60.40 | 61.05 | 59.14 | 59.44 | 59.44 | 2.22% | 14,061 |
| Jul 22, 2026 | 56.00 | 58.15 | 55.01 | 58.15 | 58.15 | 4.93% | 5,745 |
| Jul 21, 2026 | 52.48 | 56.90 | 52.48 | 55.42 | 55.42 | 0.33% | 4,029 |
| Jul 20, 2026 | 56.57 | 56.57 | 53.75 | 55.24 | 55.24 | -2.35% | 5,656 |
| Jul 17, 2026 | 58.08 | 60.89 | 55.60 | 56.57 | 56.57 | -2.92% | 4,185 |
| Jul 16, 2026 | 60.00 | 60.00 | 57.18 | 58.27 | 58.27 | -3.17% | 10,460 |
| Jul 15, 2026 | 63.60 | 63.60 | 59.65 | 60.18 | 60.18 | -0.66% | 4,960 |
| Jul 14, 2026 | 63.95 | 65.45 | 60.45 | 60.58 | 60.58 | -4.79% | 11,427 |
| Jul 13, 2026 | 63.63 | 63.63 | 61.00 | 63.63 | 63.63 | 5.00% | 29,294 |
| Jul 10, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 4.99% | 383 |
| Jul 9, 2026 | 53.97 | 57.72 | 53.97 | 57.72 | 57.72 | 4.98% | 10,144 |
| Jul 8, 2026 | 55.05 | 55.05 | 54.98 | 54.98 | 54.98 | -4.99% | 4,418 |
| Jul 7, 2026 | 58.19 | 59.47 | 57.87 | 57.87 | 57.87 | -4.99% | 19,814 |
| Jul 6, 2026 | 64.08 | 65.36 | 60.88 | 60.91 | 60.91 | -4.95% | 18,464 |