NSE:AONETOTAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.86	10.86	10.32	10.59	10.59	0.47%	516,507
Apr 1, 2026	10.74	10.75	10.48	10.54	10.54	1.15%	265,661
Mar 30, 2026	10.88	10.88	10.29	10.42	10.42	-1.88%	473,164
Mar 27, 2026	11.15	11.15	10.61	10.62	10.62	-1.94%	462,188
Mar 25, 2026	10.95	10.95	10.51	10.83	10.83	1.88%	578,203
Mar 24, 2026	10.79	10.80	10.48	10.63	10.63	1.72%	508,518
Mar 23, 2026	11.11	11.11	10.40	10.45	10.45	-3.15%	2,024,986
Mar 20, 2026	10.80	10.90	10.73	10.79	10.79	0.47%	970,205
Mar 19, 2026	11.40	11.40	10.70	10.74	10.74	-2.98%	764,450
Mar 18, 2026	10.99	11.12	10.90	11.07	11.07	1.19%	386,055
Mar 17, 2026	11.19	11.99	10.83	10.94	10.94	0.74%	359,422
Mar 16, 2026	11.02	11.02	10.67	10.86	10.86	0.28%	719,225
Mar 13, 2026	11.35	11.35	10.80	10.83	10.83	-2.26%	720,182
Mar 12, 2026	11.11	11.14	10.97	11.08	11.08	-0.45%	445,415
Mar 11, 2026	11.61	11.61	11.11	11.13	11.13	-1.24%	608,620
Mar 10, 2026	11.47	11.47	11.15	11.27	11.27	1.26%	420,029
Mar 9, 2026	11.63	11.64	10.98	11.13	11.13	-1.94%	877,596
Mar 6, 2026	11.80	11.80	11.33	11.35	11.35	-0.96%	313,469
Mar 5, 2026	11.37	11.48	11.28	11.46	11.46	1.24%	360,583
Mar 4, 2026	11.44	11.44	11.15	11.32	11.32	-1.57%	758,609
Mar 2, 2026	12.06	12.06	11.42	11.50	11.50	-1.79%	930,860
Feb 27, 2026	11.86	11.86	11.70	11.71	11.71	-0.85%	246,963
Feb 26, 2026	11.84	11.86	11.78	11.81	11.81	0.17%	154,378
Feb 25, 2026	11.79	11.87	11.76	11.79	11.79	0.26%	231,119
Feb 24, 2026	11.89	11.89	11.71	11.76	11.76	-0.68%	366,688
Feb 23, 2026	12.16	12.16	11.78	11.84	11.84	0.34%	319,152
Feb 20, 2026	12.13	12.13	11.73	11.80	11.80	0.17%	214,228
Feb 19, 2026	11.98	11.98	11.75	11.78	11.78	-1.17%	372,916
Feb 18, 2026	11.93	11.95	11.87	11.92	11.92	0.42%	199,522
Feb 17, 2026	11.90	11.99	11.81	11.87	11.87	0.25%	367,799
Feb 16, 2026	11.77	12.06	11.73	11.84	11.84	0.51%	421,013
Feb 13, 2026	12.32	12.32	11.27	11.78	11.78	-1.51%	655,420
Feb 12, 2026	11.69	12.29	11.69	11.96	11.96	-0.25%	231,777
Feb 11, 2026	12.10	12.10	11.96	11.99	11.99	0.17%	322,921
Feb 10, 2026	11.98	12.02	11.93	11.97	11.97	0.34%	587,602
Feb 9, 2026	12.16	12.16	11.82	11.93	11.93	1.02%	509,318
Feb 6, 2026	12.17	12.17	11.51	11.81	11.81	-0.08%	300,818
Feb 5, 2026	12.27	12.27	11.79	11.82	11.82	-0.76%	570,392
Feb 4, 2026	12.17	12.17	11.81	11.91	11.91	0.76%	1,017,070
Feb 3, 2026	11.99	12.25	11.63	11.82	11.82	2.87%	1,350,665
Feb 2, 2026	11.77	11.77	11.30	11.49	11.49	0.52%	674,284
Feb 1, 2026	11.96	11.96	11.30	11.43	11.43	-1.55%	901,312
Jan 30, 2026	11.70	11.70	11.54	11.61	11.61	-0.26%	1,085,936
Jan 29, 2026	11.69	11.69	11.54	11.64	11.64	0.09%	3,057,443
Jan 28, 2026	11.55	11.65	11.49	11.63	11.63	1.22%	645,189
Jan 27, 2026	11.83	11.83	11.37	11.49	11.49	-	731,707
Jan 23, 2026	11.63	11.66	11.45	11.49	11.49	-1.03%	855,687
Jan 22, 2026	11.83	11.83	11.51	11.61	11.61	1.04%	520,523
Jan 21, 2026	11.63	11.69	11.41	11.49	11.49	-0.86%	780,318
Jan 20, 2026	12.14	12.14	11.56	11.59	11.59	-1.70%	587,399