AION-TECH Solutions Limited (NSE:GOLDTECH)
India · Delayed Price · Currency is INR 40.79
-0.06 (-0.15%)
Feb 19, 2026, 3:27 PM IST
AION-TECH Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 40.98 | 41.78 | 40.42 | 40.85 | 40.85 | -0.32% | 40,407 |
| Feb 17, 2026 | 40.21 | 41.94 | 40.07 | 40.98 | 40.98 | 1.26% | 72,399 |
| Feb 16, 2026 | 40.99 | 41.00 | 39.67 | 40.47 | 40.47 | -1.80% | 60,695 |
| Feb 13, 2026 | 45.19 | 45.91 | 39.97 | 41.21 | 41.21 | -6.83% | 191,284 |
| Feb 12, 2026 | 43.43 | 45.20 | 43.43 | 44.23 | 44.23 | 0.61% | 42,792 |
| Feb 11, 2026 | 47.50 | 47.50 | 43.43 | 43.96 | 43.96 | -4.21% | 56,550 |
| Feb 10, 2026 | 45.50 | 47.00 | 44.41 | 45.89 | 45.89 | 3.85% | 104,179 |
| Feb 9, 2026 | 44.00 | 44.68 | 42.50 | 44.19 | 44.19 | 4.25% | 49,333 |
| Feb 6, 2026 | 45.95 | 45.95 | 42.02 | 42.39 | 42.39 | -4.66% | 51,023 |
| Feb 5, 2026 | 46.95 | 46.95 | 44.00 | 44.46 | 44.46 | -2.80% | 12,538 |
| Feb 4, 2026 | 45.99 | 45.99 | 44.82 | 45.74 | 45.74 | 2.03% | 24,303 |
| Feb 3, 2026 | 45.59 | 45.59 | 43.00 | 44.83 | 44.83 | 2.99% | 25,797 |
| Feb 2, 2026 | 44.00 | 45.84 | 42.71 | 43.53 | 43.53 | -1.16% | 21,721 |
| Feb 1, 2026 | 46.08 | 47.59 | 43.10 | 44.04 | 44.04 | -2.05% | 25,079 |
| Jan 30, 2026 | 47.55 | 48.00 | 43.75 | 44.96 | 44.96 | -3.25% | 41,024 |
| Jan 29, 2026 | 44.71 | 47.00 | 44.22 | 46.47 | 46.47 | 3.96% | 41,140 |
| Jan 28, 2026 | 45.80 | 45.80 | 43.32 | 44.70 | 44.70 | 3.45% | 24,695 |
| Jan 27, 2026 | 44.90 | 44.90 | 41.75 | 43.21 | 43.21 | 2.59% | 39,785 |
| Jan 23, 2026 | 46.25 | 46.30 | 39.97 | 42.12 | 42.12 | -7.08% | 113,132 |
| Jan 22, 2026 | 45.79 | 46.00 | 44.01 | 45.33 | 45.33 | 3.75% | 14,029 |
| Jan 21, 2026 | 44.42 | 46.22 | 43.50 | 43.69 | 43.69 | -1.64% | 24,743 |
| Jan 20, 2026 | 46.20 | 48.59 | 43.20 | 44.42 | 44.42 | -3.73% | 34,149 |
| Jan 19, 2026 | 49.99 | 49.99 | 45.81 | 46.14 | 46.14 | -3.85% | 69,855 |
| Jan 16, 2026 | 47.80 | 49.53 | 47.28 | 47.99 | 47.99 | 1.85% | 71,657 |
| Jan 14, 2026 | 47.54 | 48.38 | 45.60 | 47.12 | 47.12 | -0.40% | 22,062 |
| Jan 13, 2026 | 49.01 | 50.09 | 46.66 | 47.31 | 47.31 | -3.23% | 30,135 |
| Jan 12, 2026 | 48.97 | 50.08 | 48.48 | 48.89 | 48.89 | 0.12% | 12,371 |
| Jan 9, 2026 | 49.76 | 54.00 | 46.53 | 48.83 | 48.83 | -1.59% | 233,529 |
| Jan 8, 2026 | 52.00 | 52.00 | 49.10 | 49.62 | 49.62 | -2.07% | 19,442 |
| Jan 7, 2026 | 51.00 | 52.40 | 50.10 | 50.67 | 50.67 | 0.90% | 35,956 |
| Jan 6, 2026 | 50.51 | 51.00 | 49.53 | 50.22 | 50.22 | -0.42% | 15,906 |
| Jan 5, 2026 | 50.99 | 50.99 | 50.05 | 50.43 | 50.43 | -0.18% | 30,986 |
| Jan 2, 2026 | 50.85 | 51.80 | 48.90 | 50.52 | 50.52 | -0.65% | 55,458 |
| Jan 1, 2026 | 51.40 | 51.40 | 50.10 | 50.85 | 50.85 | 0.22% | 14,885 |
| Dec 31, 2025 | 51.00 | 52.50 | 50.10 | 50.74 | 50.74 | -0.45% | 24,471 |
| Dec 30, 2025 | 52.00 | 52.49 | 50.25 | 50.97 | 50.97 | 1.47% | 51,071 |
| Dec 29, 2025 | 51.72 | 51.72 | 49.22 | 50.23 | 50.23 | -1.47% | 25,527 |
| Dec 26, 2025 | 52.37 | 52.43 | 50.00 | 50.98 | 50.98 | -2.65% | 19,394 |
| Dec 24, 2025 | 52.63 | 53.95 | 51.81 | 52.37 | 52.37 | - | 27,102 |
| Dec 23, 2025 | 51.50 | 54.01 | 51.50 | 52.37 | 52.37 | 2.23% | 21,491 |
| Dec 22, 2025 | 50.00 | 52.46 | 50.00 | 51.23 | 51.23 | 1.65% | 16,812 |
| Dec 19, 2025 | 50.00 | 50.99 | 49.77 | 50.40 | 50.40 | 1.20% | 18,338 |
| Dec 18, 2025 | 52.90 | 52.90 | 48.84 | 49.80 | 49.80 | -4.41% | 76,793 |
| Dec 17, 2025 | 52.28 | 53.00 | 51.41 | 52.10 | 52.10 | 0.17% | 15,484 |
| Dec 16, 2025 | 52.25 | 52.70 | 51.30 | 52.01 | 52.01 | 0.99% | 20,655 |
| Dec 15, 2025 | 52.09 | 53.50 | 50.10 | 51.50 | 51.50 | -1.13% | 27,595 |
| Dec 12, 2025 | 51.59 | 53.18 | 50.15 | 52.09 | 52.09 | 0.97% | 120,254 |
| Dec 11, 2025 | 47.39 | 55.22 | 47.30 | 51.59 | 51.59 | 10.38% | 903,443 |
| Dec 10, 2025 | 51.86 | 51.86 | 45.35 | 46.74 | 46.74 | -7.63% | 186,393 |
| Dec 9, 2025 | 52.90 | 53.38 | 49.05 | 50.60 | 50.60 | -2.88% | 53,784 |