Aelea Commodities Limited (BOM:544213)
India · Delayed Price · Currency is INR 161.60
-3.50 (-2.12%)
At close: Aug 29, 2025
Aelea Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 166.00 | 166.00 | 160.60 | 161.60 | 161.60 | -2.12% | 69,600 |
| Aug 28, 2025 | 166.50 | 170.00 | 160.10 | 165.10 | 165.10 | 0.18% | 167,400 |
| Aug 26, 2025 | 171.85 | 171.85 | 162.00 | 164.80 | 164.80 | -1.23% | 135,000 |
| Aug 25, 2025 | 173.50 | 175.55 | 164.50 | 166.85 | 166.85 | -6.84% | 141,000 |
| Aug 22, 2025 | 177.90 | 181.90 | 177.90 | 179.10 | 179.10 | -0.33% | 19,200 |
| Aug 21, 2025 | 182.90 | 184.00 | 177.00 | 179.70 | 179.70 | -1.75% | 43,800 |
| Aug 20, 2025 | 180.90 | 185.95 | 180.90 | 182.90 | 182.90 | 1.61% | 25,200 |
| Aug 19, 2025 | 178.25 | 180.00 | 178.00 | 180.00 | 180.00 | 0.98% | 17,400 |
| Aug 18, 2025 | 185.10 | 190.80 | 176.00 | 178.25 | 178.25 | -6.89% | 44,400 |
| Aug 14, 2025 | 184.30 | 193.30 | 182.00 | 191.45 | 191.45 | 4.42% | 75,600 |
| Aug 13, 2025 | 178.00 | 188.00 | 178.00 | 183.35 | 183.35 | 3.91% | 70,800 |
| Aug 12, 2025 | 171.80 | 178.50 | 170.40 | 176.45 | 176.45 | 2.71% | 48,000 |
| Aug 11, 2025 | 167.10 | 174.40 | 167.10 | 171.80 | 171.80 | -1.07% | 19,800 |
| Aug 8, 2025 | 169.00 | 174.90 | 168.00 | 173.65 | 173.65 | 1.94% | 28,800 |
| Aug 7, 2025 | 168.00 | 171.00 | 165.30 | 170.35 | 170.35 | -0.93% | 21,600 |
| Aug 6, 2025 | 171.00 | 171.95 | 169.00 | 171.95 | 171.95 | -0.29% | 10,800 |
| Aug 5, 2025 | 170.00 | 173.25 | 170.00 | 172.45 | 172.45 | 3.36% | 9,000 |
| Aug 4, 2025 | 167.00 | 170.00 | 166.45 | 166.85 | 166.85 | 0.24% | 4,800 |
| Aug 1, 2025 | 166.00 | 167.80 | 165.75 | 166.45 | 166.45 | 0.27% | 12,600 |
| Jul 31, 2025 | 166.90 | 169.75 | 161.00 | 166.00 | 166.00 | -0.51% | 27,600 |
| Jul 30, 2025 | 168.50 | 170.80 | 166.25 | 166.85 | 166.85 | -1.13% | 12,600 |
| Jul 29, 2025 | 170.60 | 175.00 | 165.00 | 168.75 | 168.75 | -1.08% | 55,200 |
| Jul 28, 2025 | 176.00 | 176.00 | 168.60 | 170.60 | 170.60 | -3.37% | 37,200 |
| Jul 25, 2025 | 180.95 | 180.95 | 174.25 | 176.55 | 176.55 | -1.23% | 34,200 |
| Jul 24, 2025 | 182.25 | 182.50 | 175.20 | 178.75 | 178.75 | -1.92% | 33,600 |
| Jul 23, 2025 | 181.00 | 184.85 | 178.00 | 182.25 | 182.25 | 1.93% | 55,200 |
| Jul 22, 2025 | 182.95 | 183.55 | 177.95 | 178.80 | 178.80 | -1.65% | 18,000 |
| Jul 21, 2025 | 184.50 | 184.50 | 175.05 | 181.80 | 181.80 | 2.86% | 33,000 |
| Jul 18, 2025 | 179.00 | 183.50 | 174.90 | 176.75 | 176.75 | -3.44% | 21,000 |
| Jul 17, 2025 | 168.60 | 187.70 | 168.60 | 183.05 | 183.05 | 8.57% | 136,200 |
| Jul 16, 2025 | 153.25 | 171.00 | 149.00 | 168.60 | 168.60 | 10.38% | 110,400 |
| Jul 15, 2025 | 159.95 | 161.90 | 150.00 | 152.75 | 152.75 | -4.50% | 37,200 |
| Jul 14, 2025 | 161.00 | 161.40 | 158.00 | 159.95 | 159.95 | 0.47% | 9,600 |
| Jul 11, 2025 | 160.00 | 162.25 | 158.10 | 159.20 | 159.20 | 0.95% | 17,400 |
| Jul 10, 2025 | 167.25 | 167.25 | 155.00 | 157.70 | 157.70 | -4.42% | 46,200 |
| Jul 9, 2025 | 165.05 | 168.00 | 165.00 | 165.00 | 165.00 | 0.09% | 14,400 |
| Jul 8, 2025 | 171.65 | 171.65 | 162.90 | 164.85 | 164.85 | -2.28% | 33,000 |
| Jul 7, 2025 | 168.00 | 170.25 | 167.00 | 168.70 | 168.70 | 0.66% | 12,600 |
| Jul 4, 2025 | 170.00 | 171.35 | 166.75 | 167.60 | 167.60 | -1.41% | 15,600 |
| Jul 3, 2025 | 167.55 | 170.00 | 167.00 | 170.00 | 170.00 | - | 9,600 |
| Jul 2, 2025 | 171.00 | 171.00 | 169.00 | 170.00 | 170.00 | 0.62% | 7,800 |
| Jul 1, 2025 | 167.40 | 170.00 | 166.10 | 168.95 | 168.95 | -0.30% | 28,200 |
| Jun 30, 2025 | 173.95 | 174.00 | 168.55 | 169.45 | 169.45 | -0.29% | 34,800 |
| Jun 27, 2025 | 174.70 | 174.70 | 169.00 | 169.95 | 169.95 | -0.61% | 17,400 |
| Jun 26, 2025 | 174.50 | 174.50 | 170.00 | 171.00 | 171.00 | -1.92% | 16,200 |
| Jun 25, 2025 | 179.00 | 179.00 | 172.25 | 174.35 | 174.35 | -0.97% | 16,800 |
| Jun 24, 2025 | 172.00 | 176.95 | 171.10 | 176.05 | 176.05 | 2.35% | 16,800 |
| Jun 23, 2025 | 169.00 | 172.85 | 167.30 | 172.00 | 172.00 | 0.47% | 17,400 |
| Jun 20, 2025 | 166.25 | 172.10 | 162.15 | 171.20 | 171.20 | 2.64% | 29,400 |
| Jun 19, 2025 | 171.75 | 173.45 | 165.10 | 166.80 | 166.80 | -2.77% | 35,400 |