NSE:AONEGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.25	14.27	14.06	14.09	14.09	-0.14%	234,977
Sep 22, 2026	14.36	14.36	14.05	14.11	14.11	-0.63%	361,549
Sep 21, 2026	14.16	14.38	14.16	14.20	14.20	-0.70%	244,203
Sep 18, 2026	14.28	14.33	14.15	14.30	14.30	1.85%	691,851
Sep 17, 2026	14.03	14.13	13.99	14.04	14.04	-0.43%	439,629
Sep 16, 2026	14.30	14.43	14.06	14.10	14.10	-2.76%	802,872
Sep 15, 2026	14.01	14.99	13.96	14.50	14.50	2.47%	394,998
Sep 11, 2026	14.19	14.21	13.97	14.15	14.15	-0.63%	480,448
Sep 10, 2026	14.20	14.33	14.20	14.24	14.24	0.28%	318,543
Sep 9, 2026	14.15	14.28	14.05	14.20	14.20	-	191,081
Sep 8, 2026	14.45	14.45	14.15	14.20	14.20	0.07%	152,998
Sep 7, 2026	14.22	14.22	14.08	14.19	14.19	-1.25%	404,500
Sep 4, 2026	14.29	14.48	14.29	14.37	14.37	0.63%	470,758
Sep 3, 2026	14.10	14.33	14.10	14.28	14.28	2.15%	427,830
Sep 2, 2026	14.16	14.16	13.90	13.98	13.98	-1.41%	420,827
Sep 1, 2026	14.70	14.70	14.12	14.18	14.18	-1.18%	828,122
Aug 31, 2026	15.02	15.02	14.22	14.35	14.35	-2.58%	768,967
Aug 28, 2026	14.63	14.82	14.51	14.73	14.73	0.55%	288,491
Aug 27, 2026	15.05	15.05	14.47	14.65	14.65	-1.68%	1,592,797
Aug 26, 2026	15.02	15.03	14.88	14.90	14.90	-0.60%	286,020
Aug 25, 2026	15.25	15.25	14.89	14.99	14.99	-0.20%	745,441
Aug 24, 2026	14.79	15.19	14.79	15.02	15.02	1.56%	643,203
Aug 21, 2026	14.83	14.84	14.59	14.79	14.79	1.72%	1,189,568
Aug 20, 2026	14.35	14.65	14.35	14.54	14.54	2.25%	758,636
Aug 19, 2026	14.28	14.35	14.11	14.22	14.22	-0.42%	540,010
Aug 18, 2026	14.25	14.30	14.22	14.28	14.28	0.21%	172,094
Aug 17, 2026	14.38	14.38	14.15	14.25	14.25	1.06%	374,930
Aug 14, 2026	14.20	14.20	14.00	14.10	14.10	-0.63%	172,867
Aug 13, 2026	14.56	14.56	14.09	14.19	14.19	-0.56%	563,990
Aug 12, 2026	14.38	14.38	14.15	14.27	14.27	0.71%	266,072
Aug 11, 2026	14.32	14.63	14.08	14.17	14.17	0.93%	525,309
Aug 10, 2026	14.04	14.12	13.92	14.04	14.04	0.86%	704,395
Aug 7, 2026	14.14	14.14	13.71	13.92	13.92	0.87%	651,213
Aug 6, 2026	13.75	13.86	13.67	13.80	13.80	2.37%	903,756
Aug 5, 2026	13.35	13.55	13.33	13.48	13.48	1.74%	513,765
Aug 4, 2026	13.27	13.35	13.22	13.25	13.25	-0.15%	176,500
Aug 3, 2026	13.26	13.37	13.21	13.27	13.27	0.08%	557,416
Jul 31, 2026	13.26	13.35	13.20	13.26	13.26	-	424,656
Jul 30, 2026	13.32	13.32	13.14	13.26	13.26	0.61%	325,157
Jul 29, 2026	13.32	13.32	13.17	13.18	13.18	-0.23%	206,123
Jul 28, 2026	13.33	13.33	13.18	13.21	13.21	-1.27%	321,075
Jul 27, 2026	13.44	13.48	13.33	13.38	13.38	0.60%	221,136
Jul 24, 2026	13.42	13.42	13.15	13.30	13.30	-0.89%	757,235
Jul 23, 2026	13.56	13.56	13.40	13.42	13.42	-0.15%	1,222,523
Jul 22, 2026	13.37	13.57	13.34	13.44	13.44	1.20%	332,497
Jul 21, 2026	13.28	13.35	13.18	13.28	13.28	0.45%	432,052
Jul 20, 2026	12.94	13.29	12.94	13.22	13.22	0.92%	411,032
Jul 17, 2026	13.25	13.25	13.03	13.10	13.10	-0.30%	237,388
Jul 16, 2026	13.28	13.28	13.12	13.14	13.14	-0.15%	220,058
Jul 15, 2026	13.38	13.38	13.10	13.16	13.16	0.30%	176,086