Aqylon Nexus Limited (NSE:AQYLON)
India · Delayed Price · Currency is INR 23.54
+1.08 (4.81%)
Sep 7, 2026, 3:29 PM IST
NSE:AQYLON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 22.79 | 23.46 | 22.65 | 23.22 | - | 3.38% | 289,874 |
| Sep 4, 2026 | 22.18 | 22.66 | 21.76 | 22.46 | 22.46 | 4.03% | 555,317 |
| Sep 3, 2026 | 19.80 | 21.64 | 19.66 | 21.59 | 21.59 | 4.75% | 1,582,720 |
| Sep 2, 2026 | 21.50 | 22.05 | 20.61 | 20.61 | 20.61 | -4.98% | 684,411 |
| Sep 1, 2026 | 19.96 | 22.05 | 19.96 | 21.69 | 21.69 | 3.24% | 5,615,935 |
| Aug 31, 2026 | 21.32 | 21.93 | 21.01 | 21.01 | 21.01 | -4.98% | 774,347 |
| Aug 28, 2026 | 23.20 | 23.34 | 22.11 | 22.11 | 22.11 | -4.98% | 1,075,974 |
| Aug 27, 2026 | 23.26 | 25.10 | 22.83 | 23.27 | 23.27 | -2.84% | 4,774,267 |
| Aug 26, 2026 | 24.34 | 24.79 | 23.94 | 23.95 | 23.95 | -4.96% | 1,652,410 |
| Aug 25, 2026 | 26.00 | 26.50 | 25.20 | 25.20 | 25.20 | -4.98% | 2,759,505 |
| Aug 24, 2026 | 26.52 | 26.53 | 26.52 | 26.52 | 26.52 | 4.95% | 2,100,359 |
| Aug 21, 2026 | 24.11 | 25.28 | 24.11 | 25.27 | 25.27 | 4.94% | 3,230,721 |
| Aug 20, 2026 | 24.39 | 24.80 | 23.20 | 24.08 | 24.08 | 0.67% | 1,576,557 |
| Aug 19, 2026 | 23.00 | 24.00 | 22.99 | 23.92 | 23.92 | 4.64% | 2,259,682 |
| Aug 18, 2026 | 21.50 | 22.87 | 20.87 | 22.86 | 22.86 | 4.91% | 3,402,192 |
| Aug 17, 2026 | 22.93 | 23.49 | 21.79 | 21.79 | 21.79 | -4.97% | 557,222 |
| Aug 14, 2026 | 23.70 | 23.79 | 22.50 | 22.93 | 22.93 | -1.84% | 398,745 |
| Aug 13, 2026 | 23.99 | 24.41 | 23.15 | 23.36 | 23.36 | -3.35% | 392,795 |
| Aug 12, 2026 | 25.25 | 25.39 | 24.13 | 24.17 | 24.17 | -4.84% | 2,680,097 |
| Aug 11, 2026 | 26.49 | 26.73 | 25.40 | 25.40 | 25.40 | -4.98% | 910,340 |
| Aug 10, 2026 | 27.40 | 27.78 | 26.18 | 26.73 | 26.73 | -0.74% | 1,371,314 |
| Aug 7, 2026 | 28.15 | 28.75 | 26.60 | 26.93 | 26.93 | -3.82% | 2,525,807 |
| Aug 6, 2026 | 27.45 | 28.01 | 27.21 | 28.00 | 28.00 | 4.95% | 11,196,913 |
| Aug 5, 2026 | 24.55 | 26.69 | 24.15 | 26.68 | 26.68 | 4.96% | 8,122,363 |
| Aug 4, 2026 | 26.69 | 28.08 | 25.42 | 25.42 | 25.42 | -4.97% | 9,811,617 |
| Aug 3, 2026 | 25.81 | 26.76 | 24.22 | 26.75 | 26.75 | 4.94% | 10,374,623 |
| Jul 31, 2026 | 25.93 | 26.06 | 25.15 | 25.49 | 25.49 | 0.87% | 9,646,392 |
| Jul 30, 2026 | 24.00 | 25.30 | 23.50 | 25.27 | 25.27 | 4.85% | 18,538,430 |
| Jul 29, 2026 | 25.79 | 26.05 | 23.91 | 24.10 | 24.10 | -4.21% | 1,222,651 |
| Jul 28, 2026 | 24.94 | 25.84 | 24.06 | 25.16 | 25.16 | 0.72% | 6,440,725 |
| Jul 27, 2026 | 25.91 | 26.25 | 24.94 | 24.98 | 24.98 | -4.84% | 776,545 |
| Jul 24, 2026 | 26.25 | 26.61 | 26.25 | 26.25 | 26.25 | -4.99% | 1,012,703 |
| Jul 23, 2026 | 28.36 | 30.09 | 27.62 | 27.63 | 27.63 | -4.95% | 1,575,538 |
| Jul 22, 2026 | 28.69 | 31.00 | 28.69 | 29.07 | 29.07 | -3.71% | 887,280 |
| Jul 21, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -4.97% | 144,013 |
| Jul 20, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -4.99% | 58,336 |
| Jul 17, 2026 | 34.50 | 34.99 | 33.44 | 33.44 | 33.44 | -5.00% | 443,116 |
| Jul 16, 2026 | 35.55 | 36.99 | 34.87 | 35.20 | 35.20 | -4.09% | 1,571,541 |
| Jul 15, 2026 | 37.90 | 39.08 | 36.46 | 36.70 | 36.70 | -4.35% | 1,039,220 |
| Jul 14, 2026 | 39.40 | 39.90 | 37.70 | 38.37 | 38.37 | -2.49% | 656,690 |
| Jul 13, 2026 | 39.83 | 41.08 | 37.92 | 39.35 | 39.35 | 0.56% | 3,110,524 |
| Jul 10, 2026 | 39.65 | 40.27 | 38.95 | 39.13 | 39.13 | -1.46% | 526,217 |
| Jul 9, 2026 | 39.00 | 41.00 | 37.81 | 39.71 | 39.71 | -0.23% | 1,545,409 |
| Jul 8, 2026 | 41.12 | 42.45 | 39.80 | 39.80 | 39.80 | -4.99% | 1,425,021 |
| Jul 7, 2026 | 41.40 | 43.50 | 41.40 | 41.89 | 41.89 | -1.90% | 521,165 |
| Jul 6, 2026 | 44.75 | 45.43 | 42.50 | 42.70 | 42.70 | -4.54% | 1,347,923 |
| Jul 3, 2026 | 44.00 | 45.00 | 43.16 | 44.73 | 44.73 | 4.36% | 1,482,943 |
| Jul 2, 2026 | 42.80 | 43.28 | 41.76 | 42.86 | 42.86 | 2.12% | 1,659,157 |
| Jul 1, 2026 | 42.40 | 43.26 | 41.40 | 41.97 | 41.97 | 1.87% | 1,144,297 |
| Jun 30, 2026 | 40.39 | 41.67 | 38.16 | 41.20 | 41.20 | 3.80% | 2,231,695 |