Aqylon Nexus Limited (NSE:AQYLON)
India · Delayed Price · Currency is INR 45.77
-2.40 (-4.98%)
Apr 2, 2026, 3:29 PM IST
NSE:AQYLON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -4.98% | 9,189 |
| Apr 1, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -4.99% | 16,259 |
| Mar 30, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -4.88% | 8,782 |
| Mar 27, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -4.99% | 8,731 |
| Mar 25, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -4.92% | 33,103 |
| Mar 24, 2026 | 59.10 | 65.20 | 59.00 | 59.00 | 59.00 | -4.99% | 1,278,539 |
| Mar 23, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -4.90% | 12,167 |
| Mar 20, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -4.95% | 24,543 |
| Mar 19, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -4.98% | 27,423 |
| Mar 18, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -4.99% | 169,717 |
| Mar 17, 2026 | 76.10 | 79.40 | 76.10 | 76.10 | 76.10 | -4.99% | 1,603,579 |
| Mar 16, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -4.98% | 7,517 |
| Mar 13, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -4.96% | 71,595 |
| Mar 12, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | -4.93% | 15,260 |
| Mar 11, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -4.99% | 198,792 |
| Mar 10, 2026 | 98.20 | 101.00 | 98.20 | 98.20 | 98.20 | -4.94% | 80,998 |
| Mar 9, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -4.97% | 39,602 |
| Mar 6, 2026 | 116.20 | 119.40 | 108.20 | 108.70 | 108.70 | -4.48% | 1,120,199 |
| Mar 5, 2026 | 109.00 | 113.80 | 108.90 | 113.80 | 113.80 | 4.97% | 98,386 |
| Mar 4, 2026 | 109.50 | 110.02 | 108.41 | 108.41 | 108.41 | -5.00% | 58,710 |
| Mar 2, 2026 | 114.11 | 124.39 | 114.11 | 114.11 | 114.11 | -5.00% | 605,870 |
| Feb 27, 2026 | 123.10 | 124.10 | 120.11 | 120.11 | 120.11 | -5.00% | 83,170 |
| Feb 26, 2026 | 135.49 | 135.49 | 126.43 | 126.43 | 126.43 | -5.00% | 200,820 |
| Feb 25, 2026 | 142.69 | 143.59 | 132.92 | 133.08 | 133.08 | -4.88% | 773,260 |
| Feb 24, 2026 | 139.60 | 146.00 | 139.10 | 139.91 | 139.91 | 0.19% | 612,050 |
| Feb 23, 2026 | 145.20 | 148.80 | 139.59 | 139.65 | 139.65 | -4.95% | 493,710 |
| Feb 20, 2026 | 150.50 | 153.89 | 146.93 | 146.93 | 146.93 | -5.00% | 111,210 |
| Feb 19, 2026 | 154.66 | 167.39 | 154.66 | 154.66 | 154.66 | -5.00% | 208,280 |
| Feb 18, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | -5.00% | 19,340 |
| Feb 17, 2026 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | -5.00% | 24,060 |
| Feb 16, 2026 | 180.37 | 182.20 | 180.37 | 180.37 | 180.37 | -5.00% | 55,160 |
| Feb 13, 2026 | 191.49 | 194.99 | 185.20 | 189.86 | 189.86 | -0.85% | 96,730 |
| Feb 12, 2026 | 200.01 | 204.99 | 190.65 | 191.49 | 191.49 | -4.25% | 105,020 |
| Feb 11, 2026 | 195.00 | 207.99 | 191.10 | 199.99 | 199.99 | 0.72% | 319,940 |
| Feb 10, 2026 | 189.90 | 198.56 | 179.66 | 198.56 | 198.56 | 5.00% | 535,300 |
| Feb 9, 2026 | 206.00 | 208.45 | 188.61 | 189.11 | 189.11 | -4.74% | 402,960 |
| Feb 6, 2026 | 192.02 | 198.53 | 192.02 | 198.53 | 198.53 | 5.00% | 407,530 |
| Feb 5, 2026 | 186.80 | 189.08 | 180.00 | 189.08 | 189.08 | 5.00% | 118,200 |
| Feb 4, 2026 | 179.40 | 180.86 | 175.00 | 180.08 | 180.08 | 4.55% | 626,100 |
| Feb 3, 2026 | 168.00 | 172.25 | 159.20 | 172.25 | 172.25 | 5.00% | 113,170 |
| Feb 2, 2026 | 148.96 | 164.62 | 148.96 | 164.05 | 164.05 | 4.63% | 284,610 |
| Feb 1, 2026 | 156.79 | 156.79 | 156.79 | 156.79 | 156.79 | -5.00% | 7,340 |
| Jan 30, 2026 | 165.04 | 165.04 | 165.04 | 165.04 | 165.04 | -5.00% | 42,210 |
| Jan 29, 2026 | 175.70 | 191.99 | 173.72 | 173.72 | 173.72 | -5.00% | 336,290 |
| Jan 28, 2026 | 185.10 | 188.62 | 182.85 | 182.86 | 182.86 | -4.99% | 297,310 |
| Jan 27, 2026 | 196.50 | 198.40 | 192.47 | 192.47 | 192.47 | -5.00% | 156,940 |
| Jan 23, 2026 | 210.00 | 217.00 | 202.28 | 202.60 | 202.60 | -4.85% | 1,460,900 |
| Jan 22, 2026 | 202.00 | 218.32 | 202.00 | 212.92 | 212.92 | 2.40% | 436,080 |
| Jan 21, 2026 | 217.50 | 224.70 | 207.93 | 207.93 | 207.93 | -5.00% | 371,870 |
| Jan 20, 2026 | 216.20 | 221.99 | 213.85 | 218.87 | 218.87 | 3.47% | 450,660 |