Aelea Commodities Limited (BOM:544213)
India · Delayed Price · Currency is INR 149.95
+8.45 (5.97%)
At close: Aug 4, 2026
Aelea Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 160.00 | 163.75 | 159.00 | 159.70 | 159.70 | 1.08% | 31,200 |
| Jul 2, 2026 | 157.10 | 159.00 | 156.00 | 158.00 | 158.00 | 0.51% | 20,400 |
| Jul 1, 2026 | 155.75 | 157.60 | 153.25 | 157.20 | 157.20 | 1.91% | 21,000 |
| Jun 30, 2026 | 152.05 | 155.90 | 149.60 | 154.25 | 154.25 | -0.48% | 16,800 |
| Jun 29, 2026 | 155.95 | 158.45 | 153.00 | 155.00 | 155.00 | -0.16% | 15,000 |
| Jun 25, 2026 | 155.05 | 157.00 | 153.10 | 155.25 | 155.25 | -0.70% | 18,000 |
| Jun 24, 2026 | 156.30 | 157.05 | 154.85 | 156.35 | 156.35 | 0.03% | 9,000 |
| Jun 23, 2026 | 156.20 | 158.70 | 155.00 | 156.30 | 156.30 | 0.84% | 34,200 |
| Jun 22, 2026 | 169.25 | 169.25 | 153.00 | 155.00 | 155.00 | -7.41% | 122,400 |
| Jun 19, 2026 | 169.00 | 170.00 | 167.40 | 167.40 | 167.40 | 0.06% | 12,600 |
| Jun 18, 2026 | 169.50 | 172.30 | 166.10 | 167.30 | 167.30 | -0.12% | 25,200 |
| Jun 17, 2026 | 164.00 | 170.00 | 164.00 | 167.50 | 167.50 | 1.76% | 28,800 |
| Jun 16, 2026 | 158.75 | 166.80 | 158.75 | 164.60 | 164.60 | 3.69% | 57,000 |
| Jun 15, 2026 | 153.00 | 163.00 | 148.80 | 158.75 | 158.75 | 4.20% | 54,000 |
| Jun 12, 2026 | 149.10 | 153.65 | 149.10 | 152.35 | 152.35 | 2.32% | 14,400 |
| Jun 11, 2026 | 149.50 | 153.40 | 147.00 | 148.90 | 148.90 | -1.72% | 14,400 |
| Jun 10, 2026 | 148.00 | 153.80 | 147.30 | 151.50 | 151.50 | 1.71% | 16,800 |
| Jun 9, 2026 | 150.20 | 154.40 | 145.20 | 148.95 | 148.95 | -2.04% | 22,200 |
| Jun 8, 2026 | 154.05 | 157.95 | 151.00 | 152.05 | 152.05 | -1.30% | 12,600 |
| Jun 5, 2026 | 154.55 | 155.00 | 150.35 | 154.05 | 154.05 | 0.65% | 14,400 |
| Jun 4, 2026 | 150.55 | 154.25 | 150.55 | 153.05 | 153.05 | 0.26% | 18,600 |
| Jun 3, 2026 | 155.40 | 157.00 | 151.50 | 152.65 | 152.65 | -1.77% | 19,200 |
| Jun 2, 2026 | 156.50 | 160.00 | 152.65 | 155.40 | 155.40 | -0.73% | 22,800 |
| Jun 1, 2026 | 162.00 | 167.80 | 156.25 | 156.55 | 156.55 | -2.49% | 31,800 |
| May 29, 2026 | 163.00 | 164.80 | 160.00 | 160.55 | 160.55 | -0.74% | 25,800 |
| May 27, 2026 | 169.00 | 180.90 | 158.65 | 161.75 | 161.75 | -1.37% | 217,200 |
| May 26, 2026 | 157.00 | 165.00 | 153.40 | 164.00 | 164.00 | 4.59% | 120,600 |
| May 25, 2026 | 159.90 | 165.00 | 155.00 | 156.80 | 156.80 | 2.62% | 67,200 |