AION-TECH Solutions Limited (NSE:GOLDTECH)
India · Delayed Price · Currency is INR 71.80
-3.23 (-4.30%)
Aug 6, 2025, 3:29 PM IST
AION-TECH Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 76.02 | 78.01 | 75.04 | 76.54 | 76.54 | 0.84% | 76,294 |
| Jul 3, 2025 | 73.92 | 79.50 | 73.06 | 75.90 | 75.90 | 3.93% | 147,688 |
| Jul 2, 2025 | 76.99 | 77.02 | 72.25 | 73.03 | 73.03 | -5.18% | 97,383 |
| Jul 1, 2025 | 76.80 | 80.44 | 76.00 | 77.02 | 77.02 | 4.53% | 411,810 |
| Jun 30, 2025 | 68.60 | 73.68 | 67.32 | 73.68 | 73.68 | 9.99% | 172,142 |
| Jun 27, 2025 | 68.68 | 69.69 | 66.50 | 66.99 | 66.99 | -0.93% | 35,699 |
| Jun 26, 2025 | 67.00 | 68.14 | 66.00 | 67.62 | 67.62 | 0.16% | 20,636 |
| Jun 25, 2025 | 66.16 | 68.49 | 66.16 | 67.51 | 67.51 | 1.00% | 28,877 |
| Jun 24, 2025 | 65.70 | 67.50 | 64.71 | 66.84 | 66.84 | 3.24% | 38,770 |
| Jun 23, 2025 | 64.99 | 65.84 | 63.01 | 64.74 | 64.74 | 0.94% | 22,484 |
| Jun 20, 2025 | 63.15 | 64.90 | 63.15 | 64.14 | 64.14 | 1.60% | 28,826 |
| Jun 19, 2025 | 66.80 | 66.83 | 63.00 | 63.13 | 63.13 | -4.94% | 56,391 |
| Jun 18, 2025 | 66.56 | 67.52 | 65.20 | 66.41 | 66.41 | -0.23% | 19,646 |
| Jun 17, 2025 | 67.50 | 67.80 | 65.00 | 66.56 | 66.56 | 0.09% | 26,579 |
| Jun 16, 2025 | 66.50 | 68.38 | 64.42 | 66.50 | 66.50 | 0.05% | 57,153 |
| Jun 13, 2025 | 69.50 | 69.50 | 65.33 | 66.47 | 66.47 | -4.36% | 87,476 |
| Jun 12, 2025 | 72.95 | 72.95 | 67.62 | 69.50 | 69.50 | -3.54% | 34,854 |
| Jun 11, 2025 | 71.95 | 74.00 | 70.71 | 72.05 | 72.05 | 0.71% | 25,766 |
| Jun 10, 2025 | 73.20 | 73.35 | 70.62 | 71.54 | 71.54 | -0.14% | 23,110 |
| Jun 9, 2025 | 75.04 | 76.70 | 70.94 | 71.64 | 71.64 | -2.14% | 87,003 |
| Jun 6, 2025 | 69.84 | 74.90 | 69.44 | 73.21 | 73.21 | 4.83% | 142,671 |
| Jun 5, 2025 | 68.68 | 70.25 | 68.21 | 69.84 | 69.84 | 2.33% | 23,465 |
| Jun 4, 2025 | 68.32 | 70.29 | 66.36 | 68.25 | 68.25 | -0.09% | 37,162 |
| Jun 3, 2025 | 69.40 | 70.00 | 68.00 | 68.31 | 68.31 | -1.57% | 34,527 |
| Jun 2, 2025 | 70.50 | 71.49 | 68.55 | 69.40 | 69.40 | -0.33% | 29,108 |
| May 30, 2025 | 71.95 | 71.95 | 68.31 | 69.63 | 69.63 | -0.90% | 16,731 |
| May 29, 2025 | 72.50 | 72.97 | 67.90 | 70.26 | 70.26 | -1.68% | 71,709 |