Aelea Commodities Limited (BOM:544213)
India · Delayed Price · Currency is INR 146.35
-2.05 (-1.38%)
At close: Oct 7, 2026
Aelea Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 148.65 | 150.65 | 146.30 | 146.35 | 146.35 | -1.38% | 24,600 |
| Oct 6, 2026 | 145.85 | 149.00 | 143.60 | 148.40 | 148.40 | 3.60% | 35,400 |
| Oct 5, 2026 | 146.00 | 148.50 | 138.90 | 143.25 | 143.25 | -1.51% | 57,000 |
| Oct 1, 2026 | 148.00 | 149.35 | 137.00 | 145.45 | 145.45 | -0.75% | 71,400 |
| Sep 30, 2026 | 149.00 | 152.00 | 146.50 | 146.55 | 146.55 | -2.27% | 18,600 |
| Sep 29, 2026 | 149.35 | 151.80 | 148.55 | 149.95 | 149.95 | 0.40% | 13,800 |
| Sep 28, 2026 | 148.50 | 151.70 | 148.45 | 149.35 | 149.35 | 0.64% | 10,200 |
| Sep 25, 2026 | 149.00 | 149.20 | 146.50 | 148.40 | 148.40 | -2.18% | 22,800 |
| Sep 24, 2026 | 146.70 | 151.85 | 146.70 | 151.70 | 151.70 | 3.55% | 13,200 |
| Sep 23, 2026 | 152.10 | 153.50 | 144.60 | 146.50 | 146.50 | -3.24% | 28,200 |
| Sep 22, 2026 | 155.00 | 155.00 | 151.05 | 151.40 | 151.40 | -1.11% | 15,000 |
| Sep 21, 2026 | 154.05 | 155.00 | 153.10 | 153.10 | 153.10 | -1.67% | 9,600 |
| Sep 18, 2026 | 158.00 | 158.00 | 154.25 | 155.70 | 155.70 | -0.29% | 11,400 |
| Sep 17, 2026 | 154.50 | 159.00 | 154.50 | 156.15 | 156.15 | 3.00% | 24,600 |
| Sep 16, 2026 | 149.00 | 156.00 | 149.00 | 151.60 | 151.60 | -0.33% | 34,200 |
| Sep 15, 2026 | 156.90 | 157.00 | 148.60 | 152.10 | 152.10 | -2.94% | 31,200 |
| Sep 11, 2026 | 148.80 | 159.00 | 145.75 | 156.70 | 156.70 | 5.31% | 38,400 |
| Sep 10, 2026 | 151.05 | 153.10 | 146.00 | 148.80 | 148.80 | -1.49% | 19,800 |
| Sep 9, 2026 | 155.50 | 155.50 | 150.10 | 151.05 | 151.05 | -2.86% | 20,400 |
| Sep 8, 2026 | 154.00 | 158.00 | 153.15 | 155.50 | 155.50 | 1.27% | 30,000 |
| Sep 7, 2026 | 163.00 | 163.00 | 152.00 | 153.55 | 153.55 | -4.06% | 46,800 |
| Sep 4, 2026 | 161.95 | 166.00 | 153.00 | 160.05 | 160.05 | 0.66% | 50,400 |
| Sep 3, 2026 | 150.00 | 160.00 | 149.80 | 159.00 | 159.00 | 5.19% | 70,800 |
| Sep 2, 2026 | 147.10 | 151.40 | 147.10 | 151.15 | 151.15 | 0.83% | 21,000 |
| Sep 1, 2026 | 149.95 | 151.90 | 148.00 | 149.90 | 149.90 | 1.28% | 32,400 |
| Aug 31, 2026 | 151.00 | 151.75 | 147.95 | 148.00 | 148.00 | 0.44% | 34,800 |
| Aug 28, 2026 | 142.00 | 151.95 | 139.00 | 147.35 | 147.35 | 5.14% | 82,800 |
| Aug 27, 2026 | 138.05 | 140.95 | 136.50 | 140.15 | 140.15 | -1.13% | 27,000 |
| Aug 26, 2026 | 141.50 | 143.75 | 139.25 | 141.75 | 141.75 | -0.04% | 24,000 |
| Aug 25, 2026 | 143.50 | 145.00 | 141.65 | 141.80 | 141.80 | -0.77% | 21,600 |
| Aug 24, 2026 | 137.70 | 144.90 | 137.60 | 142.90 | 142.90 | 3.85% | 64,200 |
| Aug 21, 2026 | 143.95 | 143.95 | 136.55 | 137.60 | 137.60 | -2.55% | 22,800 |
| Aug 20, 2026 | 136.00 | 142.00 | 136.00 | 141.20 | 141.20 | 3.03% | 18,000 |
| Aug 19, 2026 | 137.00 | 140.90 | 135.60 | 137.05 | 137.05 | -0.40% | 16,800 |
| Aug 18, 2026 | 147.70 | 147.70 | 129.95 | 137.60 | 137.60 | -3.51% | 43,200 |
| Aug 17, 2026 | 140.00 | 152.00 | 140.00 | 142.60 | 142.60 | 0.18% | 32,400 |
| Aug 14, 2026 | 140.55 | 143.40 | 140.55 | 142.35 | 142.35 | 0.53% | 9,600 |
| Aug 13, 2026 | 143.50 | 144.95 | 141.60 | 141.60 | 141.60 | -1.67% | 10,800 |
| Aug 12, 2026 | 143.95 | 144.55 | 140.25 | 144.00 | 144.00 | 0.03% | 18,000 |
| Aug 11, 2026 | 141.50 | 145.00 | 141.50 | 143.95 | 143.95 | 1.91% | 17,400 |
| Aug 10, 2026 | 148.00 | 150.00 | 139.00 | 141.25 | 141.25 | -2.01% | 40,200 |
| Aug 7, 2026 | 147.00 | 147.00 | 143.80 | 144.15 | 144.15 | -1.50% | 10,200 |
| Aug 6, 2026 | 146.60 | 149.95 | 146.00 | 146.35 | 146.35 | -0.71% | 9,600 |
| Aug 5, 2026 | 152.00 | 152.00 | 147.00 | 147.40 | 147.40 | -1.70% | 19,200 |
| Aug 4, 2026 | 141.25 | 151.95 | 141.25 | 149.95 | 149.95 | 5.97% | 49,200 |
| Aug 3, 2026 | 144.00 | 145.00 | 141.20 | 141.50 | 141.50 | -1.05% | 9,600 |
| Jul 31, 2026 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | -0.59% | 6,600 |
| Jul 30, 2026 | 143.80 | 146.30 | 142.00 | 143.85 | 143.85 | 0.91% | 9,600 |
| Jul 29, 2026 | 147.00 | 147.00 | 142.35 | 142.55 | 142.55 | -4.33% | 30,000 |
| Jul 28, 2026 | 151.85 | 155.00 | 149.00 | 149.00 | 149.00 | -1.88% | 10,800 |