Aelea Commodities Limited (BOM:544213)
India · Delayed Price · Currency is INR 151.00
-3.45 (-2.23%)
At close: May 11, 2026
Aelea Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 149.50 | 150.45 | 143.70 | 144.85 | 144.85 | -4.07% | 24,600 |
| May 11, 2026 | 151.15 | 155.15 | 149.55 | 151.00 | 151.00 | -2.23% | 19,200 |
| May 8, 2026 | 152.20 | 158.55 | 149.90 | 154.45 | 154.45 | 3.62% | 45,600 |
| May 7, 2026 | 152.45 | 152.45 | 148.00 | 149.05 | 149.05 | 0.88% | 19,800 |
| May 6, 2026 | 150.00 | 150.00 | 146.50 | 147.75 | 147.75 | -1.50% | 15,000 |
| May 5, 2026 | 150.75 | 150.75 | 146.05 | 150.00 | 150.00 | 0.44% | 7,200 |
| May 4, 2026 | 150.25 | 152.70 | 148.00 | 149.35 | 149.35 | 1.19% | 13,800 |
| Apr 30, 2026 | 149.00 | 150.00 | 146.20 | 147.60 | 147.60 | -2.96% | 12,600 |
| Apr 29, 2026 | 152.00 | 156.20 | 151.00 | 152.10 | 152.10 | 1.74% | 24,600 |
| Apr 28, 2026 | 151.75 | 152.80 | 146.70 | 149.50 | 149.50 | -0.37% | 7,800 |
| Apr 27, 2026 | 147.00 | 151.55 | 147.00 | 150.05 | 150.05 | 1.59% | 7,800 |
| Apr 24, 2026 | 150.00 | 150.00 | 143.75 | 147.70 | 147.70 | -1.89% | 9,600 |
| Apr 23, 2026 | 155.25 | 156.85 | 150.00 | 150.55 | 150.55 | -4.23% | 48,000 |
| Apr 22, 2026 | 156.50 | 158.85 | 156.25 | 157.20 | 157.20 | -0.98% | 11,400 |
| Apr 21, 2026 | 160.00 | 162.00 | 157.75 | 158.75 | 158.75 | -1.52% | 18,000 |
| Apr 20, 2026 | 163.00 | 163.00 | 154.50 | 161.20 | 161.20 | -0.86% | 39,600 |
| Apr 17, 2026 | 143.75 | 165.00 | 141.95 | 162.60 | 162.60 | 15.44% | 133,200 |
| Apr 16, 2026 | 156.80 | 156.80 | 130.05 | 140.85 | 140.85 | -5.22% | 184,800 |
| Apr 15, 2026 | 133.50 | 148.60 | 133.50 | 148.60 | 148.60 | 19.98% | 161,400 |
| Apr 13, 2026 | 123.00 | 125.00 | 123.00 | 123.85 | 123.85 | -2.60% | 10,800 |
| Apr 10, 2026 | 128.20 | 129.50 | 126.55 | 127.15 | 127.15 | -0.82% | 13,800 |
| Apr 9, 2026 | 129.40 | 129.40 | 127.00 | 128.20 | 128.20 | 1.99% | 22,800 |
| Apr 8, 2026 | 126.05 | 130.00 | 123.50 | 125.70 | 125.70 | 4.32% | 26,400 |
| Apr 7, 2026 | 121.60 | 121.70 | 119.30 | 120.50 | 120.50 | 0.79% | 8,400 |
| Apr 6, 2026 | 120.00 | 123.30 | 119.00 | 119.55 | 119.55 | -0.38% | 22,200 |
| Apr 2, 2026 | 116.40 | 121.00 | 116.10 | 120.00 | 120.00 | 0.54% | 15,600 |
| Apr 1, 2026 | 112.25 | 121.50 | 112.25 | 119.35 | 119.35 | 8.16% | 45,000 |
| Mar 30, 2026 | 116.00 | 117.80 | 106.00 | 110.35 | 110.35 | -4.91% | 61,800 |
| Mar 27, 2026 | 122.90 | 123.60 | 112.00 | 116.05 | 116.05 | -5.57% | 96,000 |
| Mar 25, 2026 | 123.15 | 126.00 | 122.75 | 122.90 | 122.90 | -0.12% | 30,600 |
| Mar 24, 2026 | 121.00 | 123.70 | 120.05 | 123.05 | 123.05 | 1.65% | 72,600 |
| Mar 23, 2026 | 122.50 | 130.90 | 119.50 | 121.05 | 121.05 | -0.37% | 129,000 |
| Mar 20, 2026 | 119.45 | 123.00 | 119.45 | 121.50 | 121.50 | 2.06% | 815,400 |
| Mar 19, 2026 | 122.50 | 122.60 | 118.25 | 119.05 | 119.05 | -2.90% | 34,200 |
| Mar 18, 2026 | 118.60 | 123.70 | 118.60 | 122.60 | 122.60 | 2.51% | 33,000 |
| Mar 17, 2026 | 121.50 | 121.50 | 118.80 | 119.60 | 119.60 | -1.73% | 31,200 |
| Mar 16, 2026 | 125.00 | 125.00 | 117.50 | 121.70 | 121.70 | -2.64% | 31,800 |
| Mar 13, 2026 | 125.25 | 128.05 | 122.10 | 125.00 | 125.00 | 1.30% | 39,600 |
| Mar 12, 2026 | 125.00 | 125.80 | 123.00 | 123.40 | 123.40 | -1.44% | 22,800 |
| Mar 11, 2026 | 124.05 | 127.00 | 124.05 | 125.20 | 125.20 | -0.71% | 7,200 |
| Mar 10, 2026 | 127.00 | 131.70 | 125.95 | 126.10 | 126.10 | 0.04% | 18,600 |
| Mar 9, 2026 | 127.00 | 128.90 | 123.00 | 126.05 | 126.05 | -3.00% | 26,400 |
| Mar 6, 2026 | 123.00 | 130.00 | 123.00 | 129.95 | 129.95 | 4.93% | 19,200 |
| Mar 5, 2026 | 124.90 | 126.85 | 122.60 | 123.85 | 123.85 | -0.88% | 25,200 |
| Mar 4, 2026 | 128.00 | 128.20 | 123.40 | 124.95 | 124.95 | -3.06% | 20,400 |
| Mar 2, 2026 | 122.00 | 131.45 | 122.00 | 128.90 | 128.90 | -1.41% | 20,400 |
| Feb 27, 2026 | 131.85 | 131.85 | 130.00 | 130.75 | 130.75 | -0.38% | 6,600 |
| Feb 26, 2026 | 130.50 | 135.20 | 130.50 | 131.25 | 131.25 | -0.94% | 19,200 |
| Feb 25, 2026 | 135.00 | 136.50 | 132.50 | 132.50 | 132.50 | -1.56% | 10,800 |
| Feb 24, 2026 | 138.00 | 138.00 | 134.10 | 134.60 | 134.60 | -2.53% | 9,000 |