AION-TECH Solutions Limited (BOM:531439)
India · Delayed Price · Currency is INR 42.26
-0.86 (-1.99%)
At close: Oct 6, 2026
AION-TECH Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 43.00 | 43.00 | 42.26 | 42.26 | 42.26 | -1.99% | 602 |
| Oct 5, 2026 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | -2.00% | 32 |
| Oct 1, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.98% | 345 |
| Sep 30, 2026 | 45.10 | 45.10 | 44.89 | 44.89 | 44.89 | -1.99% | 3,771 |
| Sep 29, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.99% | 1,078 |
| Sep 28, 2026 | 47.75 | 48.60 | 46.45 | 46.73 | 46.73 | -4.40% | 3,617 |
| Sep 25, 2026 | 48.89 | 48.89 | 46.50 | 48.88 | 48.88 | 4.96% | 12,824 |
| Sep 24, 2026 | 43.16 | 46.57 | 43.16 | 46.57 | 46.57 | 4.98% | 12,441 |
| Sep 23, 2026 | 42.25 | 44.36 | 42.25 | 44.36 | 44.36 | 4.99% | 12,911 |
| Sep 22, 2026 | 42.39 | 42.89 | 41.50 | 42.25 | 42.25 | 0.96% | 8,087 |
| Sep 21, 2026 | 41.45 | 41.85 | 40.60 | 41.85 | 41.85 | 1.06% | 2,388 |
| Sep 18, 2026 | 41.89 | 41.90 | 40.10 | 41.41 | 41.41 | 0.58% | 3,792 |
| Sep 17, 2026 | 42.30 | 42.40 | 41.02 | 41.17 | 41.17 | -1.34% | 2,467 |
| Sep 16, 2026 | 41.10 | 42.55 | 40.85 | 41.73 | 41.73 | -2.95% | 2,968 |
| Sep 15, 2026 | 45.29 | 45.29 | 42.75 | 43.00 | 43.00 | -4.42% | 4,895 |
| 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 |