Aqylon Nexus Limited (NSE:AQYLON)
India · Delayed Price · Currency is INR 1,628.00
-85.60 (-5.00%)
At close: Feb 18, 2026
Aqylon Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 1,713.60 | 1,713.60 | 1,713.60 | 1,713.60 | 1,713.60 | -5.00% | 2,406 |
| Feb 16, 2026 | 1,803.70 | 1,822.00 | 1,803.70 | 1,803.70 | 1,803.70 | -5.00% | 5,516 |
| Feb 13, 2026 | 1,914.90 | 1,949.90 | 1,852.00 | 1,898.60 | 1,898.60 | -0.85% | 9,673 |
| Feb 12, 2026 | 2,000.10 | 2,049.90 | 1,906.50 | 1,914.90 | 1,914.90 | -4.25% | 10,502 |
| Feb 11, 2026 | 1,950.00 | 2,079.90 | 1,911.00 | 1,999.90 | 1,999.90 | 0.72% | 31,994 |
| Feb 10, 2026 | 1,899.00 | 1,985.60 | 1,796.60 | 1,985.60 | 1,985.60 | 5.00% | 53,530 |
| Feb 9, 2026 | 2,060.00 | 2,084.50 | 1,886.10 | 1,891.10 | 1,891.10 | -4.74% | 40,296 |
| Feb 6, 2026 | 1,920.20 | 1,985.30 | 1,920.20 | 1,985.30 | 1,985.30 | 5.00% | 40,753 |
| Feb 5, 2026 | 1,868.00 | 1,890.80 | 1,800.00 | 1,890.80 | 1,890.80 | 5.00% | 11,820 |
| Feb 4, 2026 | 1,794.00 | 1,808.60 | 1,750.00 | 1,800.80 | 1,800.80 | 4.55% | 62,610 |
| Feb 3, 2026 | 1,680.00 | 1,722.50 | 1,592.00 | 1,722.50 | 1,722.50 | 5.00% | 11,317 |
| Feb 2, 2026 | 1,489.60 | 1,646.20 | 1,489.60 | 1,640.50 | 1,640.50 | 4.63% | 28,461 |
| Feb 1, 2026 | 1,567.90 | 1,567.90 | 1,567.90 | 1,567.90 | 1,567.90 | -5.00% | 734 |
| Jan 30, 2026 | 1,650.40 | 1,650.40 | 1,650.40 | 1,650.40 | 1,650.40 | -5.00% | 4,221 |
| Jan 29, 2026 | 1,757.00 | 1,919.90 | 1,737.20 | 1,737.20 | 1,737.20 | -5.00% | 33,629 |
| Jan 28, 2026 | 1,851.00 | 1,886.20 | 1,828.50 | 1,828.60 | 1,828.60 | -4.99% | 29,731 |
| Jan 27, 2026 | 1,965.00 | 1,984.00 | 1,924.70 | 1,924.70 | 1,924.70 | -5.00% | 15,694 |
| Jan 23, 2026 | 2,100.00 | 2,170.00 | 2,022.80 | 2,026.00 | 2,026.00 | -4.85% | 146,090 |
| Jan 22, 2026 | 2,020.00 | 2,183.20 | 2,020.00 | 2,129.20 | 2,129.20 | 2.40% | 43,608 |
| Jan 21, 2026 | 2,175.00 | 2,247.00 | 2,079.30 | 2,079.30 | 2,079.30 | -5.00% | 37,187 |
| Jan 20, 2026 | 2,162.00 | 2,219.90 | 2,138.50 | 2,188.70 | 2,188.70 | 3.47% | 45,066 |
| Jan 19, 2026 | 2,045.00 | 2,124.90 | 2,040.00 | 2,115.30 | 2,115.30 | 4.50% | 47,300 |
| Jan 16, 2026 | 1,980.00 | 2,052.00 | 1,968.40 | 2,024.20 | 2,024.20 | 3.21% | 41,048 |
| Jan 14, 2026 | 1,969.00 | 2,050.00 | 1,950.00 | 1,961.20 | 1,961.20 | 0.32% | 45,589 |
| Jan 13, 2026 | 1,890.00 | 1,959.50 | 1,877.00 | 1,954.90 | 1,954.90 | 4.75% | 59,464 |
| Jan 12, 2026 | 1,819.00 | 1,883.00 | 1,753.00 | 1,866.20 | 1,866.20 | 1.99% | 27,553 |
| Jan 9, 2026 | 1,855.00 | 1,938.10 | 1,775.10 | 1,829.80 | 1,829.80 | -1.46% | 29,590 |
| Jan 8, 2026 | 1,822.00 | 1,857.70 | 1,775.00 | 1,856.90 | 1,856.90 | 4.95% | 32,736 |
| Jan 7, 2026 | 1,719.00 | 1,778.00 | 1,719.00 | 1,769.30 | 1,769.30 | 3.85% | 50,634 |
| Jan 6, 2026 | 1,650.00 | 1,720.00 | 1,650.00 | 1,703.70 | 1,703.70 | 1.51% | 82,116 |
| Jan 5, 2026 | 1,724.40 | 1,733.00 | 1,642.00 | 1,678.30 | 1,678.30 | -2.89% | 25,412 |
| Jan 2, 2026 | 1,694.00 | 1,728.50 | 1,663.50 | 1,728.30 | 1,728.30 | 4.99% | 18,649 |
| Jan 1, 2026 | 1,595.50 | 1,670.40 | 1,595.00 | 1,646.20 | 1,646.20 | 3.48% | 43,303 |
| Dec 31, 2025 | 1,571.00 | 1,628.00 | 1,571.00 | 1,590.90 | 1,590.90 | 1.29% | 62,764 |
| Dec 30, 2025 | 1,590.00 | 1,614.80 | 1,552.60 | 1,570.60 | 1,570.60 | -1.52% | 159,723 |
| Dec 29, 2025 | 1,629.90 | 1,653.90 | 1,580.00 | 1,594.90 | 1,594.90 | -0.94% | 106,009 |
| Dec 26, 2025 | 1,579.60 | 1,645.00 | 1,550.00 | 1,610.10 | 1,610.10 | 1.93% | 27,997 |
| Dec 24, 2025 | 1,561.00 | 1,600.00 | 1,551.60 | 1,579.60 | 1,579.60 | -0.95% | 21,019 |
| Dec 23, 2025 | 1,550.00 | 1,617.90 | 1,550.00 | 1,594.80 | 1,594.80 | -0.24% | 27,341 |
| Dec 22, 2025 | 1,640.00 | 1,676.90 | 1,569.00 | 1,598.60 | 1,598.60 | -3.04% | 92,908 |
| Dec 19, 2025 | 1,699.00 | 1,699.00 | 1,620.00 | 1,648.80 | 1,648.80 | -1.29% | 15,238 |
| Dec 18, 2025 | 1,621.00 | 1,690.80 | 1,610.10 | 1,670.30 | 1,670.30 | 1.21% | 94,410 |
| Dec 17, 2025 | 1,670.00 | 1,686.90 | 1,631.10 | 1,650.30 | 1,650.30 | -2.66% | 45,018 |
| Dec 16, 2025 | 1,710.00 | 1,710.00 | 1,640.20 | 1,695.40 | 1,695.40 | -0.21% | 164,091 |
| Dec 15, 2025 | 1,657.00 | 1,714.90 | 1,611.00 | 1,698.90 | 1,698.90 | 2.19% | 95,748 |
| Dec 12, 2025 | 1,600.00 | 1,662.50 | 1,570.00 | 1,662.50 | 1,662.50 | 5.00% | 112,876 |
| Dec 11, 2025 | 1,578.00 | 1,602.80 | 1,516.10 | 1,583.40 | 1,583.40 | 2.23% | 136,757 |
| Dec 10, 2025 | 1,485.00 | 1,574.40 | 1,460.00 | 1,548.80 | 1,548.80 | 3.07% | 95,153 |
| Dec 9, 2025 | 1,505.40 | 1,505.40 | 1,428.00 | 1,502.60 | 1,502.60 | 4.80% | 433,179 |
| Dec 8, 2025 | 1,433.80 | 1,433.80 | 1,433.80 | 1,433.80 | 1,433.80 | 4.99% | 8,673 |