AION-TECH Solutions Limited (NSE:GOLDTECH)
India · Delayed Price · Currency is INR 39.22
-1.00 (-2.49%)
Mar 19, 2026, 12:18 PM IST
AION-TECH Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 40.00 | 40.00 | 39.04 | 39.33 | - | -2.21% | 5,422 |
| Mar 18, 2026 | 40.60 | 41.79 | 39.53 | 40.22 | 40.22 | 1.00% | 37,112 |
| Mar 17, 2026 | 39.29 | 40.77 | 37.90 | 39.82 | 39.82 | 3.46% | 66,387 |
| Mar 16, 2026 | 37.80 | 38.92 | 36.46 | 38.49 | 38.49 | 2.91% | 84,281 |
| Mar 13, 2026 | 38.70 | 38.70 | 36.50 | 37.40 | 37.40 | -0.82% | 71,538 |
| Mar 12, 2026 | 39.75 | 39.75 | 37.23 | 37.71 | 37.71 | -1.92% | 66,458 |
| Mar 11, 2026 | 39.50 | 40.99 | 38.06 | 38.45 | 38.45 | -2.66% | 62,588 |
| Mar 10, 2026 | 39.14 | 40.49 | 39.01 | 39.50 | 39.50 | 0.92% | 18,554 |
| Mar 9, 2026 | 39.90 | 40.90 | 36.58 | 39.14 | 39.14 | -1.90% | 23,270 |
| Mar 6, 2026 | 40.00 | 40.00 | 39.00 | 39.90 | 39.90 | 1.35% | 36,450 |
| Mar 5, 2026 | 39.02 | 39.99 | 39.02 | 39.37 | 39.37 | 0.25% | 27,340 |
| Mar 4, 2026 | 38.25 | 40.00 | 36.26 | 39.27 | 39.27 | 0.67% | 76,027 |
| Mar 2, 2026 | 39.80 | 40.94 | 38.37 | 39.01 | 39.01 | -1.98% | 63,359 |
| Feb 27, 2026 | 40.79 | 40.79 | 39.20 | 39.80 | 39.80 | 1.04% | 30,252 |
| Feb 26, 2026 | 40.00 | 40.46 | 39.33 | 39.39 | 39.39 | 0.15% | 22,861 |
| Feb 25, 2026 | 40.93 | 41.29 | 39.01 | 39.33 | 39.33 | -3.51% | 68,354 |
| Feb 24, 2026 | 40.34 | 41.50 | 38.20 | 40.76 | 40.76 | 1.04% | 71,649 |
| Feb 23, 2026 | 42.69 | 42.69 | 40.00 | 40.34 | 40.34 | -2.35% | 29,435 |
| Feb 20, 2026 | 40.79 | 41.78 | 39.54 | 41.31 | 41.31 | 2.81% | 43,673 |
| Feb 19, 2026 | 40.85 | 42.00 | 40.01 | 40.18 | 40.18 | -1.64% | 20,377 |
| 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 |