NSE:AQYLON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	59.50	60.98	58.88	59.48	59.48	0.27%	3,824,817
May 21, 2026	61.50	61.50	57.53	59.32	59.32	-1.63%	15,637,170
May 20, 2026	59.00	60.31	56.70	60.30	60.30	4.98%	4,638,907
May 19, 2026	56.52	58.64	55.45	57.44	57.44	1.63%	4,362,920
May 18, 2026	56.36	57.20	54.51	56.52	56.52	0.46%	2,653,219
May 15, 2026	57.90	57.90	55.82	56.26	56.26	-0.86%	1,786,783
May 14, 2026	55.89	56.76	54.50	56.75	56.75	4.98%	3,563,122
May 13, 2026	51.40	54.07	51.40	54.06	54.06	4.97%	4,054,948
May 12, 2026	53.51	54.32	51.37	51.50	51.50	-4.75%	1,961,555
May 11, 2026	50.50	54.07	50.50	54.07	54.07	4.99%	3,684,123
May 8, 2026	51.80	51.86	50.01	51.50	51.50	0.70%	3,642,037
May 7, 2026	52.10	53.49	50.13	51.14	51.14	-2.59%	9,672,032
May 6, 2026	53.55	53.55	50.95	52.50	52.50	0.04%	2,040,647
May 5, 2026	51.25	52.52	49.11	52.48	52.48	2.40%	4,229,980
May 4, 2026	50.26	51.59	49.02	51.25	51.25	1.99%	2,608,709
Apr 30, 2026	50.89	51.09	48.72	50.25	50.25	1.21%	2,440,215
Apr 29, 2026	48.10	50.22	47.26	49.65	49.65	3.81%	2,999,600
Apr 28, 2026	47.88	48.50	45.18	47.83	47.83	0.59%	2,890,562
Apr 27, 2026	47.89	48.44	46.49	47.55	47.55	0.04%	659,644
Apr 24, 2026	50.00	51.75	47.26	47.53	47.53	-4.44%	20,912,180
Apr 23, 2026	51.94	54.01	49.32	49.74	49.74	-4.18%	7,702,444
Apr 22, 2026	50.10	52.11	49.62	51.91	51.91	4.59%	2,422,886
Apr 21, 2026	48.79	49.64	46.00	49.63	49.63	4.97%	2,587,888
Apr 20, 2026	45.25	47.70	43.21	47.28	47.28	4.07%	1,642,482
Apr 17, 2026	46.99	48.28	43.70	45.43	45.43	-1.22%	1,771,132
Apr 16, 2026	48.90	49.09	45.25	45.99	45.99	-2.91%	1,478,318
Apr 15, 2026	46.01	47.42	42.92	47.37	47.37	4.87%	4,016,794
Apr 13, 2026	46.49	49.83	45.09	45.17	45.17	-4.83%	2,851,615
Apr 10, 2026	47.46	47.46	47.46	47.46	47.46	5.00%	13,528
Apr 9, 2026	44.74	45.20	44.00	45.20	45.20	4.99%	220,350
Apr 8, 2026	39.26	43.38	39.26	43.05	43.05	4.19%	4,692,869
Apr 7, 2026	41.32	41.32	41.32	41.32	41.32	-4.99%	19,430
Apr 6, 2026	43.49	43.49	43.49	43.49	43.49	-4.98%	26,050
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