AION-TECH Solutions Limited (NSE:GOLDTECH)
India · Delayed Price · Currency is INR 58.01
-0.23 (-0.39%)
Oct 28, 2025, 12:27 PM IST
AION-TECH Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 59.00 | 59.32 | 57.41 | 57.86 | 57.86 | -0.65% | 4,858 |
| Oct 27, 2025 | 58.10 | 58.98 | 56.63 | 58.24 | 58.24 | 1.75% | 24,592 |
| Oct 24, 2025 | 57.98 | 57.98 | 56.00 | 57.24 | 57.24 | 0.83% | 18,041 |
| Oct 23, 2025 | 58.49 | 58.49 | 55.00 | 56.77 | 56.77 | 1.14% | 71,475 |
| Oct 21, 2025 | 57.18 | 57.48 | 53.90 | 56.13 | 56.13 | -1.84% | 34,606 |
| Oct 20, 2025 | 56.75 | 61.74 | 55.80 | 57.18 | 57.18 | 0.76% | 44,064 |
| Oct 17, 2025 | 60.50 | 60.83 | 55.01 | 56.75 | 56.75 | -4.53% | 59,159 |
| Oct 16, 2025 | 59.77 | 61.08 | 58.65 | 59.44 | 59.44 | -0.07% | 23,707 |
| Oct 15, 2025 | 59.70 | 60.69 | 54.98 | 59.48 | 59.48 | -0.37% | 39,778 |
| Oct 14, 2025 | 60.07 | 61.99 | 59.01 | 59.70 | 59.70 | -0.62% | 27,843 |
| Oct 13, 2025 | 62.50 | 62.50 | 59.52 | 60.07 | 60.07 | -0.92% | 9,017 |
| Oct 10, 2025 | 60.00 | 61.57 | 60.00 | 60.63 | 60.63 | 0.53% | 22,143 |
| Oct 9, 2025 | 60.61 | 62.17 | 58.99 | 60.31 | 60.31 | -0.45% | 19,382 |
| Oct 8, 2025 | 62.06 | 63.89 | 60.05 | 60.58 | 60.58 | -3.32% | 94,381 |
| Oct 7, 2025 | 63.04 | 64.00 | 62.05 | 62.66 | 62.66 | -0.60% | 25,704 |
| Oct 6, 2025 | 62.61 | 64.00 | 61.00 | 63.04 | 63.04 | -1.47% | 65,481 |
| Oct 3, 2025 | 63.63 | 64.65 | 61.41 | 63.98 | 63.98 | 5.56% | 50,579 |
| Oct 1, 2025 | 63.00 | 63.00 | 56.98 | 60.61 | 60.61 | -1.21% | 42,837 |
| Sep 30, 2025 | 62.70 | 63.49 | 60.30 | 61.35 | 61.35 | -2.20% | 21,994 |
| Sep 29, 2025 | 64.80 | 64.80 | 62.10 | 62.73 | 62.73 | 1.54% | 29,010 |
| Sep 26, 2025 | 64.90 | 66.00 | 61.20 | 61.78 | 61.78 | -3.81% | 214,410 |
| Sep 25, 2025 | 66.13 | 66.71 | 63.21 | 64.23 | 64.23 | -3.60% | 37,795 |
| Sep 24, 2025 | 67.71 | 67.96 | 65.00 | 66.63 | 66.63 | -0.66% | 38,087 |
| Sep 23, 2025 | 69.00 | 69.00 | 66.10 | 67.07 | 67.07 | -0.75% | 19,868 |
| Sep 22, 2025 | 69.40 | 69.40 | 66.51 | 67.58 | 67.58 | -0.53% | 30,698 |
| Sep 19, 2025 | 68.40 | 72.02 | 65.81 | 67.94 | 67.94 | 0.91% | 199,462 |
| Sep 18, 2025 | 67.02 | 68.81 | 67.02 | 67.33 | 67.33 | 0.46% | 36,830 |
| Sep 17, 2025 | 67.35 | 67.99 | 65.07 | 67.02 | 67.02 | 0.36% | 34,875 |
| 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 |