AION-TECH Solutions Limited (NSE:GOLDTECH)
India · Delayed Price · Currency is INR 67.02
+0.24 (0.36%)
Sep 17, 2025, 3:30 PM IST
AION-TECH Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 66.11 | 67.37 | 65.01 | 66.78 | 66.78 | 0.39% | 23,377 |
| Sep 15, 2025 | 68.49 | 68.49 | 65.77 | 66.52 | 66.52 | -0.75% | 43,157 |
| Sep 12, 2025 | 66.12 | 68.89 | 66.12 | 67.02 | 67.02 | 0.57% | 31,000 |
| Sep 11, 2025 | 67.77 | 69.95 | 66.20 | 66.64 | 66.64 | -1.19% | 78,279 |
| Sep 10, 2025 | 67.49 | 69.25 | 66.91 | 67.44 | 67.44 | 0.24% | 52,467 |
| Sep 9, 2025 | 67.06 | 68.69 | 66.59 | 67.28 | 67.28 | -0.16% | 18,383 |
| Sep 8, 2025 | 67.36 | 70.20 | 66.95 | 67.39 | 67.39 | 0.46% | 69,748 |
| Sep 5, 2025 | 67.00 | 67.89 | 66.51 | 67.08 | 67.08 | -0.96% | 13,494 |
| Sep 4, 2025 | 67.36 | 70.12 | 66.92 | 67.73 | 67.73 | 1.10% | 38,147 |
| Sep 3, 2025 | 66.70 | 67.99 | 66.42 | 66.99 | 66.99 | 0.06% | 21,206 |
| Sep 2, 2025 | 67.41 | 68.48 | 66.51 | 66.95 | 66.95 | -0.68% | 32,810 |
| Sep 1, 2025 | 66.05 | 72.50 | 66.05 | 67.41 | 67.41 | 1.52% | 137,269 |
| Aug 29, 2025 | 67.50 | 68.65 | 66.05 | 66.40 | 66.40 | -0.58% | 20,649 |
| Aug 28, 2025 | 67.30 | 68.89 | 66.47 | 66.79 | 66.79 | -0.76% | 26,345 |
| Aug 26, 2025 | 69.11 | 69.90 | 67.01 | 67.30 | 67.30 | -2.62% | 26,843 |
| Aug 25, 2025 | 72.00 | 72.00 | 67.95 | 69.11 | 69.11 | -0.89% | 31,516 |
| Aug 22, 2025 | 72.40 | 72.40 | 69.10 | 69.73 | 69.73 | -1.47% | 32,827 |
| Aug 21, 2025 | 72.28 | 72.34 | 70.20 | 70.77 | 70.77 | -1.60% | 24,799 |
| Aug 20, 2025 | 72.75 | 72.75 | 70.50 | 71.92 | 71.92 | 0.17% | 19,890 |
| Aug 19, 2025 | 70.51 | 72.85 | 70.01 | 71.80 | 71.80 | 1.82% | 29,548 |
| Aug 18, 2025 | 72.30 | 76.90 | 70.20 | 70.52 | 70.52 | -0.33% | 96,714 |
| Aug 14, 2025 | 70.02 | 71.98 | 68.11 | 70.75 | 70.75 | 1.24% | 50,725 |
| Aug 13, 2025 | 68.32 | 70.90 | 67.20 | 69.88 | 69.88 | 2.28% | 65,624 |
| Aug 12, 2025 | 70.00 | 71.60 | 68.00 | 68.32 | 68.32 | -2.33% | 29,486 |
| Aug 11, 2025 | 71.80 | 72.60 | 68.00 | 69.95 | 69.95 | -1.88% | 24,534 |
| Aug 8, 2025 | 71.27 | 72.74 | 70.00 | 71.29 | 71.29 | 0.03% | 34,916 |
| Aug 7, 2025 | 71.59 | 73.50 | 70.00 | 71.27 | 71.27 | -0.74% | 25,221 |
| Aug 6, 2025 | 76.50 | 76.54 | 70.50 | 71.80 | 71.80 | -4.30% | 48,351 |
| Aug 5, 2025 | 76.50 | 78.11 | 73.80 | 75.03 | 75.03 | -2.65% | 42,963 |
| Aug 4, 2025 | 73.57 | 78.00 | 73.57 | 77.07 | 77.07 | 2.90% | 40,403 |
| Aug 1, 2025 | 76.01 | 78.20 | 72.00 | 74.90 | 74.90 | -1.77% | 171,335 |
| Jul 31, 2025 | 69.90 | 76.25 | 67.89 | 76.25 | 76.25 | 10.00% | 205,682 |
| Jul 30, 2025 | 66.20 | 69.62 | 66.20 | 69.32 | 69.32 | 5.43% | 63,180 |
| Jul 29, 2025 | 66.00 | 68.77 | 64.97 | 65.75 | 65.75 | -0.45% | 66,984 |
| Jul 28, 2025 | 70.50 | 70.50 | 65.05 | 66.05 | 66.05 | -6.31% | 62,233 |
| Jul 25, 2025 | 72.50 | 72.50 | 69.01 | 70.50 | 70.50 | 0.38% | 52,583 |
| Jul 24, 2025 | 71.20 | 72.66 | 68.26 | 70.23 | 70.23 | -1.90% | 15,224 |
| Jul 23, 2025 | 73.95 | 73.95 | 69.81 | 71.59 | 71.59 | -0.26% | 32,545 |
| Jul 22, 2025 | 72.99 | 73.42 | 71.10 | 71.78 | 71.78 | -1.66% | 14,316 |
| Jul 21, 2025 | 73.21 | 74.00 | 70.01 | 72.99 | 72.99 | 0.18% | 31,437 |
| Jul 18, 2025 | 74.00 | 74.00 | 72.00 | 72.86 | 72.86 | -0.30% | 30,690 |
| Jul 17, 2025 | 71.96 | 73.90 | 71.96 | 73.08 | 73.08 | 0.77% | 25,027 |
| Jul 16, 2025 | 72.19 | 73.00 | 70.75 | 72.52 | 72.52 | 1.12% | 23,773 |
| Jul 15, 2025 | 72.99 | 72.99 | 71.26 | 71.72 | 71.72 | -0.07% | 16,452 |
| Jul 14, 2025 | 70.41 | 73.46 | 70.41 | 71.77 | 71.77 | 0.91% | 25,673 |
| Jul 11, 2025 | 73.10 | 73.94 | 70.20 | 71.12 | 71.12 | -3.61% | 51,574 |
| Jul 10, 2025 | 73.25 | 74.90 | 72.85 | 73.78 | 73.78 | 0.71% | 51,488 |
| Jul 9, 2025 | 75.50 | 75.50 | 72.60 | 73.26 | 73.26 | 0.33% | 25,390 |
| Jul 8, 2025 | 74.70 | 75.69 | 72.51 | 73.02 | 73.02 | -2.25% | 31,753 |
| Jul 7, 2025 | 76.55 | 78.76 | 74.12 | 74.70 | 74.70 | -2.40% | 79,466 |