Aelea Commodities Limited (BOM:544213)
India · Delayed Price · Currency is INR 156.70
+7.90 (5.31%)
At close: Sep 11, 2026
Aelea Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 146.65 | 152.45 | 146.05 | 151.85 | 151.85 | 5.56% | 30,600 |
| Jul 24, 2026 | 140.00 | 144.25 | 140.00 | 143.85 | 143.85 | 0.35% | 8,400 |
| Jul 23, 2026 | 143.60 | 143.60 | 142.00 | 143.35 | 143.35 | -2.15% | 11,400 |
| Jul 22, 2026 | 149.15 | 149.15 | 144.20 | 146.50 | 146.50 | -1.78% | 10,200 |
| Jul 21, 2026 | 153.95 | 154.30 | 147.00 | 149.15 | 149.15 | -0.53% | 24,600 |
| Jul 20, 2026 | 147.65 | 150.85 | 146.25 | 149.95 | 149.95 | 1.32% | 6,600 |
| Jul 17, 2026 | 149.60 | 149.60 | 147.75 | 148.00 | 148.00 | 0.51% | 8,400 |
| Jul 16, 2026 | 152.40 | 152.40 | 146.70 | 147.25 | 147.25 | -0.57% | 31,800 |
| Jul 15, 2026 | 150.25 | 150.30 | 147.50 | 148.10 | 148.10 | -1.43% | 16,200 |
| Jul 14, 2026 | 152.50 | 152.50 | 149.00 | 150.25 | 150.25 | -1.48% | 16,800 |
| Jul 13, 2026 | 155.00 | 155.00 | 151.90 | 152.50 | 152.50 | -1.07% | 7,200 |
| Jul 10, 2026 | 152.10 | 155.00 | 151.70 | 154.15 | 154.15 | 1.45% | 15,000 |
| Jul 9, 2026 | 155.20 | 155.30 | 149.00 | 151.95 | 151.95 | -1.23% | 18,000 |
| Jul 8, 2026 | 155.00 | 157.60 | 153.15 | 153.85 | 153.85 | -1.91% | 27,000 |
| Jul 7, 2026 | 156.00 | 158.00 | 155.60 | 156.85 | 156.85 | 0.80% | 13,800 |
| Jul 6, 2026 | 160.45 | 162.95 | 155.60 | 155.60 | 155.60 | -2.57% | 18,000 |