NSE:AONETOTAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.73	11.76	11.63	11.72	11.72	0.34%	124,629
Sep 22, 2026	11.83	11.83	11.62	11.68	11.68	-0.09%	79,655
Sep 21, 2026	11.73	11.78	11.62	11.69	11.69	0.09%	154,502
Sep 18, 2026	11.39	11.83	11.39	11.68	11.68	0.52%	71,974
Sep 17, 2026	11.78	11.78	11.50	11.62	11.62	0.61%	105,305
Sep 16, 2026	11.75	11.75	11.43	11.55	11.55	0.26%	461,967
Sep 15, 2026	11.93	11.93	11.49	11.52	11.52	-1.54%	226,437
Sep 11, 2026	11.95	11.95	10.74	11.70	11.70	-0.17%	418,828
Sep 10, 2026	11.52	11.87	11.52	11.72	11.72	-0.34%	130,733
Sep 9, 2026	11.86	11.86	11.73	11.76	11.76	-0.42%	184,344
Sep 8, 2026	11.99	11.99	11.80	11.81	11.81	-0.25%	195,028
Sep 7, 2026	11.98	11.98	11.84	11.84	11.84	-0.75%	196,397
Sep 4, 2026	11.90	12.00	11.87	11.93	11.93	0.68%	188,125
Sep 3, 2026	11.79	11.94	11.79	11.85	11.85	0.17%	155,842
Sep 2, 2026	12.10	12.35	11.80	11.83	11.83	-0.59%	299,224
Sep 1, 2026	11.99	12.05	11.88	11.90	11.90	-0.34%	273,082
Aug 31, 2026	12.22	12.22	11.91	11.94	11.94	-0.33%	355,909
Aug 28, 2026	12.08	12.08	11.96	11.98	11.98	-0.33%	193,160
Aug 27, 2026	12.11	12.12	12.01	12.02	12.02	-0.25%	261,393
Aug 26, 2026	12.38	12.38	12.02	12.05	12.05	0.25%	130,008
Aug 25, 2026	11.99	12.08	11.75	12.02	12.02	0.25%	109,890
Aug 24, 2026	12.01	12.20	11.91	11.99	11.99	-0.17%	205,559
Aug 21, 2026	12.03	12.09	11.98	12.01	12.01	0.25%	146,423
Aug 20, 2026	11.68	12.15	11.68	11.98	11.98	0.50%	102,165
Aug 19, 2026	12.08	12.08	11.90	11.92	11.92	-0.67%	166,717
Aug 18, 2026	12.04	12.15	11.80	12.00	12.00	-0.33%	113,322
Aug 17, 2026	12.29	12.29	11.99	12.04	12.04	-0.08%	167,579
Aug 14, 2026	12.34	12.34	12.04	12.05	12.05	-	164,699
Aug 13, 2026	12.10	12.14	12.03	12.05	12.05	0.08%	146,336
Aug 12, 2026	12.13	12.19	12.00	12.04	12.04	-0.25%	163,268
Aug 11, 2026	12.25	12.25	12.01	12.07	12.07	-0.17%	155,676
Aug 10, 2026	12.35	12.35	11.75	12.09	12.09	-0.17%	241,773
Aug 7, 2026	12.18	12.20	12.07	12.11	12.11	0.08%	97,789
Aug 6, 2026	12.25	12.25	12.01	12.10	12.10	0.25%	151,531
Aug 5, 2026	12.08	12.13	12.01	12.07	12.07	0.42%	388,204
Aug 4, 2026	12.26	12.47	12.01	12.02	12.02	-	217,075
Aug 3, 2026	11.94	12.10	11.91	12.02	12.02	0.67%	444,230
Jul 31, 2026	11.93	11.99	11.88	11.94	11.94	0.51%	245,906
Jul 30, 2026	12.27	12.27	11.87	11.88	11.88	-0.08%	223,263
Jul 29, 2026	12.00	12.01	11.77	11.89	11.89	1.02%	222,610
Jul 28, 2026	12.05	12.05	11.76	11.77	11.77	-0.34%	99,400
Jul 27, 2026	11.91	11.91	11.70	11.81	11.81	1.11%	164,774
Jul 24, 2026	11.92	11.92	11.60	11.68	11.68	-0.09%	162,277
Jul 23, 2026	11.84	11.84	11.65	11.69	11.69	-0.85%	116,722
Jul 22, 2026	12.18	12.18	11.77	11.79	11.79	-0.84%	189,245
Jul 21, 2026	11.96	11.96	11.86	11.89	11.89	0.08%	64,550
Jul 20, 2026	11.87	11.95	11.51	11.88	11.88	0.08%	104,580
Jul 17, 2026	11.99	12.08	11.79	11.87	11.87	0.25%	174,807
Jul 16, 2026	11.95	11.95	11.83	11.84	11.84	-0.08%	824,366
Jul 15, 2026	11.90	11.94	11.80	11.85	11.85	0.34%	193,531