AION-TECH Solutions Limited (NSE:GOLDTECH)
India · Delayed Price · Currency is INR 52.50
+0.13 (0.25%)
Dec 24, 2025, 3:29 PM IST
AION-TECH Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 53.45 | 54.80 | 50.21 | 52.10 | 52.10 | -2.53% | 159,296 |
| Dec 5, 2025 | 54.44 | 55.38 | 52.11 | 53.45 | 53.45 | -1.53% | 23,048 |
| Dec 4, 2025 | 53.91 | 54.78 | 53.53 | 54.28 | 54.28 | 0.39% | 19,022 |
| Dec 3, 2025 | 54.00 | 55.48 | 53.99 | 54.07 | 54.07 | -1.37% | 20,354 |
| Dec 2, 2025 | 55.00 | 55.69 | 54.50 | 54.82 | 54.82 | -0.27% | 19,208 |
| Dec 1, 2025 | 56.24 | 56.50 | 54.30 | 54.97 | 54.97 | -1.28% | 19,930 |
| Nov 28, 2025 | 55.54 | 56.90 | 55.12 | 55.68 | 55.68 | 0.25% | 22,157 |
| Nov 27, 2025 | 54.64 | 56.55 | 54.22 | 55.54 | 55.54 | 1.65% | 17,240 |
| Nov 26, 2025 | 56.60 | 56.75 | 54.27 | 54.64 | 54.64 | -1.05% | 54,368 |
| Nov 25, 2025 | 56.15 | 58.38 | 54.81 | 55.22 | 55.22 | -3.11% | 72,579 |
| Nov 24, 2025 | 58.73 | 59.62 | 56.33 | 56.99 | 56.99 | -2.48% | 157,115 |
| Nov 21, 2025 | 61.19 | 61.19 | 58.25 | 58.44 | 58.44 | -3.56% | 41,752 |
| Nov 20, 2025 | 61.90 | 64.70 | 60.20 | 60.60 | 60.60 | -0.95% | 100,340 |
| Nov 19, 2025 | 60.90 | 66.09 | 59.10 | 61.18 | 61.18 | 11.07% | 816,021 |
| Nov 18, 2025 | 56.39 | 56.39 | 54.20 | 55.08 | 55.08 | -0.86% | 13,514 |
| Nov 17, 2025 | 57.03 | 57.29 | 54.13 | 55.56 | 55.56 | -2.58% | 32,207 |
| Nov 14, 2025 | 57.57 | 57.57 | 56.01 | 57.03 | 57.03 | -0.94% | 15,136 |
| Nov 13, 2025 | 57.19 | 58.00 | 56.00 | 57.57 | 57.57 | 1.80% | 18,835 |
| Nov 12, 2025 | 57.60 | 59.84 | 55.80 | 56.55 | 56.55 | - | 70,025 |
| Nov 11, 2025 | 57.00 | 58.00 | 55.31 | 56.55 | 56.55 | -1.36% | 17,368 |
| Nov 10, 2025 | 58.50 | 58.79 | 56.79 | 57.33 | 57.33 | -0.57% | 14,385 |
| Nov 7, 2025 | 58.00 | 58.95 | 56.59 | 57.66 | 57.66 | 0.10% | 24,243 |
| Nov 6, 2025 | 61.35 | 61.35 | 57.29 | 57.60 | 57.60 | -3.82% | 43,926 |
| Nov 4, 2025 | 61.51 | 62.09 | 59.02 | 59.89 | 59.89 | -2.63% | 38,671 |
| Nov 3, 2025 | 62.47 | 62.48 | 60.55 | 61.51 | 61.51 | 1.57% | 15,981 |
| Oct 31, 2025 | 61.00 | 62.25 | 58.41 | 60.56 | 60.56 | -0.72% | 24,458 |
| Oct 30, 2025 | 60.96 | 61.50 | 58.81 | 61.00 | 61.00 | 3.42% | 29,347 |
| Oct 29, 2025 | 57.91 | 59.29 | 57.11 | 58.98 | 58.98 | 1.85% | 12,360 |
| Oct 28, 2025 | 59.00 | 59.32 | 57.03 | 57.91 | 57.91 | -0.57% | 15,125 |
| Oct 27, 2025 | 58.10 | 58.98 | 56.63 | 58.24 | 58.24 | 1.75% | 24,375 |
| Oct 24, 2025 | 57.98 | 57.98 | 56.00 | 57.24 | 57.24 | 0.83% | 17,941 |
| Oct 23, 2025 | 58.49 | 58.49 | 55.00 | 56.77 | 56.77 | 1.14% | 71,417 |
| 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% | 44,019 |
| 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% | 39,759 |
| Oct 14, 2025 | 60.07 | 61.99 | 59.01 | 59.70 | 59.70 | -0.62% | 27,566 |