NSE:AONEGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.85	13.85	13.57	13.60	-	-2.02%	450,563
Apr 1, 2026	14.02	14.04	13.82	13.88	13.88	1.98%	805,988
Mar 30, 2026	13.71	13.71	13.20	13.61	13.61	2.25%	1,036,636
Mar 27, 2026	13.82	13.82	13.10	13.31	13.31	-0.82%	679,346
Mar 25, 2026	13.47	13.55	13.29	13.42	13.42	2.60%	814,528
Mar 24, 2026	12.95	13.16	12.70	13.08	13.08	4.06%	1,305,157
Mar 23, 2026	14.11	14.11	12.19	12.57	12.57	-8.25%	2,158,996
Mar 20, 2026	13.79	13.88	13.54	13.70	13.70	-0.15%	825,201
Mar 19, 2026	14.30	14.30	13.57	13.72	13.72	-4.72%	1,279,219
Mar 18, 2026	14.43	14.53	14.30	14.40	14.40	-0.41%	422,858
Mar 17, 2026	14.70	14.70	14.39	14.46	14.46	0.98%	1,474,113
Mar 16, 2026	15.06	15.06	14.27	14.32	14.32	-2.59%	777,874
Mar 13, 2026	14.86	14.86	14.63	14.70	14.70	-1.41%	806,969
Mar 12, 2026	14.99	14.99	14.78	14.91	14.91	-0.27%	612,306
Mar 11, 2026	15.23	15.23	14.91	14.95	14.95	0.20%	498,502
Mar 10, 2026	15.14	15.14	14.71	14.92	14.92	0.95%	561,951
Mar 9, 2026	15.13	15.13	14.61	14.78	14.78	0.07%	1,157,399
Mar 6, 2026	15.28	15.28	14.70	14.77	14.77	-1.07%	743,606
Mar 5, 2026	15.11	15.37	14.85	14.93	14.93	-1.19%	1,089,772
Mar 4, 2026	15.60	15.99	15.00	15.11	15.11	-3.14%	2,249,487
Mar 2, 2026	15.23	15.94	15.23	15.60	15.60	5.48%	4,047,524
Feb 27, 2026	14.80	14.90	14.67	14.79	14.79	0.41%	550,271
Feb 26, 2026	14.82	14.90	14.63	14.73	14.73	-0.61%	1,027,082
Feb 25, 2026	14.40	14.98	14.40	14.82	14.82	0.34%	784,498
Feb 24, 2026	14.70	14.80	14.62	14.77	14.77	1.03%	955,501
Feb 23, 2026	14.78	14.78	14.57	14.62	14.62	1.95%	1,293,670
Feb 20, 2026	14.53	14.53	14.21	14.34	14.34	0.21%	696,867
Feb 19, 2026	14.36	14.38	14.04	14.31	14.31	2.14%	806,363
Feb 18, 2026	13.60	14.14	13.49	14.01	14.01	-0.14%	786,229
Feb 17, 2026	14.25	14.25	13.93	14.03	14.03	-1.75%	1,255,676
Feb 16, 2026	14.27	14.32	14.19	14.28	14.28	0.14%	1,007,513
Feb 13, 2026	14.11	14.36	14.06	14.26	14.26	-1.59%	901,236
Feb 12, 2026	14.60	14.70	14.41	14.49	14.49	0.28%	1,364,393
Feb 11, 2026	14.77	14.77	14.40	14.45	14.45	-0.14%	1,132,919
Feb 10, 2026	14.41	14.54	14.29	14.47	14.47	0.42%	1,119,098
Feb 9, 2026	14.35	14.60	14.14	14.41	14.41	3.15%	1,565,928
Feb 6, 2026	14.24	14.25	13.10	13.97	13.97	-1.90%	2,951,043
Feb 5, 2026	14.67	14.67	14.01	14.24	14.24	-2.93%	2,422,347
Feb 4, 2026	14.60	14.80	14.50	14.67	14.67	3.67%	2,789,484
Feb 3, 2026	13.50	14.62	13.10	14.15	14.15	3.74%	4,666,501
Feb 2, 2026	14.20	14.20	12.98	13.64	13.64	-4.41%	4,625,432
Feb 1, 2026	14.67	15.00	13.05	14.27	14.27	-5.62%	4,547,107
Jan 30, 2026	16.66	16.74	14.85	15.12	15.12	-9.24%	8,605,196
Jan 29, 2026	16.00	17.73	15.65	16.66	16.66	8.75%	7,694,370
Jan 28, 2026	15.17	15.40	14.91	15.32	15.32	3.51%	3,526,826
Jan 27, 2026	14.90	15.00	14.70	14.80	14.80	2.28%	3,892,940
Jan 23, 2026	13.70	15.19	13.70	14.47	14.47	2.92%	3,028,407
Jan 22, 2026	15.04	15.47	13.25	14.06	14.06	-6.52%	4,684,095
Jan 21, 2026	14.00	16.08	14.00	15.04	15.04	7.43%	7,623,574
Jan 20, 2026	13.50	14.18	13.50	14.00	14.00	3.70%	3,663,662