AION-TECH Solutions Limited (NSE:GOLDTECH)
India · Delayed Price · Currency is INR 41.50
+0.18 (0.44%)
Sep 21, 2026, 3:05 PM IST
NSE:GOLDTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 40.85 | 42.30 | 40.85 | 41.50 | - | 0.44% | 22,581 |
| Sep 18, 2026 | 41.95 | 41.95 | 39.65 | 41.32 | 41.32 | -0.22% | 12,021 |
| Sep 17, 2026 | 42.05 | 42.47 | 41.00 | 41.41 | 41.41 | 0.29% | 15,459 |
| Sep 16, 2026 | 42.60 | 42.60 | 40.70 | 41.29 | 41.29 | -3.42% | 27,399 |
| Sep 15, 2026 | 44.97 | 44.97 | 42.75 | 42.75 | 42.75 | -5.00% | 33,127 |
| Sep 11, 2026 | 46.04 | 46.99 | 45.00 | 45.00 | 45.00 | -3.23% | 44,583 |
| Sep 10, 2026 | 47.50 | 47.50 | 46.05 | 46.50 | 46.50 | -2.11% | 10,609 |
| Sep 9, 2026 | 48.01 | 48.39 | 47.15 | 47.50 | 47.50 | -1.06% | 10,933 |
| Sep 8, 2026 | 48.49 | 48.54 | 47.60 | 48.01 | 48.01 | 0.17% | 8,104 |
| Sep 7, 2026 | 47.90 | 48.30 | 47.50 | 47.93 | 47.93 | 1.89% | 16,616 |
| Sep 4, 2026 | 46.50 | 47.96 | 46.50 | 47.04 | 47.04 | -0.13% | 5,814 |
| Sep 3, 2026 | 46.99 | 48.40 | 46.51 | 47.10 | 47.10 | -0.38% | 6,839 |
| Sep 2, 2026 | 47.75 | 47.93 | 46.25 | 47.28 | 47.28 | 0.06% | 12,252 |
| Sep 1, 2026 | 48.94 | 48.94 | 46.65 | 47.25 | 47.25 | -2.15% | 8,010 |
| Aug 31, 2026 | 52.49 | 52.49 | 48.29 | 48.29 | 48.29 | -5.00% | 24,454 |
| Aug 28, 2026 | 50.66 | 51.98 | 50.11 | 50.83 | 50.83 | 0.04% | 7,072 |
| Aug 27, 2026 | 51.50 | 52.89 | 50.55 | 50.81 | 50.81 | -1.87% | 10,271 |
| Aug 26, 2026 | 52.08 | 53.80 | 51.50 | 51.78 | 51.78 | -0.10% | 16,903 |
| Aug 25, 2026 | 50.03 | 52.40 | 48.56 | 51.83 | 51.83 | 3.29% | 30,066 |
| Aug 24, 2026 | 51.84 | 52.13 | 49.65 | 50.18 | 50.18 | 1.07% | 31,958 |
| Aug 21, 2026 | 47.00 | 49.65 | 47.00 | 49.65 | 49.65 | 4.99% | 12,571 |
| Aug 20, 2026 | 48.12 | 48.12 | 46.70 | 47.29 | 47.29 | -1.72% | 7,714 |
| Aug 19, 2026 | 47.50 | 48.80 | 46.00 | 48.12 | 48.12 | 2.12% | 19,986 |
| Aug 18, 2026 | 48.50 | 48.70 | 46.67 | 47.12 | 47.12 | -1.92% | 30,510 |
| Aug 17, 2026 | 48.94 | 48.94 | 47.00 | 48.04 | 48.04 | -1.15% | 16,899 |
| Aug 14, 2026 | 50.98 | 50.98 | 48.21 | 48.60 | 48.60 | -4.22% | 33,830 |
| Aug 13, 2026 | 52.25 | 53.00 | 50.74 | 50.74 | 50.74 | -5.00% | 43,496 |
| Aug 12, 2026 | 53.49 | 54.95 | 52.50 | 53.41 | 53.41 | 1.10% | 14,278 |
| Aug 11, 2026 | 52.85 | 53.80 | 52.00 | 52.83 | 52.83 | -0.11% | 13,980 |
| Aug 10, 2026 | 53.81 | 53.81 | 52.00 | 52.89 | 52.89 | -1.71% | 11,010 |
| Aug 7, 2026 | 54.71 | 55.00 | 52.37 | 53.81 | 53.81 | -0.65% | 23,520 |
| Aug 6, 2026 | 54.87 | 55.39 | 53.00 | 54.16 | 54.16 | -1.01% | 18,190 |
| Aug 5, 2026 | 54.50 | 55.00 | 53.10 | 54.71 | 54.71 | 0.37% | 17,091 |
| Aug 4, 2026 | 54.94 | 56.49 | 53.00 | 54.51 | 54.51 | -0.78% | 27,091 |
| Aug 3, 2026 | 56.38 | 57.80 | 54.20 | 54.94 | 54.94 | -2.55% | 17,269 |
| Jul 31, 2026 | 55.92 | 57.80 | 54.25 | 56.38 | 56.38 | 0.82% | 17,668 |
| Jul 30, 2026 | 55.00 | 57.50 | 55.00 | 55.92 | 55.92 | 0.83% | 8,139 |
| Jul 29, 2026 | 55.08 | 56.75 | 54.30 | 55.46 | 55.46 | 0.40% | 15,010 |
| Jul 28, 2026 | 56.98 | 56.98 | 55.00 | 55.24 | 55.24 | -3.34% | 21,056 |
| Jul 27, 2026 | 59.30 | 59.30 | 56.50 | 57.15 | 57.15 | -2.67% | 28,885 |
| Jul 24, 2026 | 59.51 | 61.90 | 57.65 | 58.72 | 58.72 | -1.43% | 18,396 |
| Jul 23, 2026 | 60.75 | 61.37 | 59.10 | 59.57 | 59.57 | 1.92% | 70,934 |
| Jul 22, 2026 | 57.40 | 58.45 | 56.00 | 58.45 | 58.45 | 4.99% | 28,302 |
| Jul 21, 2026 | 55.20 | 56.70 | 54.60 | 55.67 | 55.67 | 2.00% | 25,929 |
| Jul 20, 2026 | 56.09 | 56.09 | 54.01 | 54.58 | 54.58 | -3.18% | 22,875 |
| Jul 17, 2026 | 57.60 | 58.98 | 55.00 | 56.37 | 56.37 | -2.61% | 22,112 |
| Jul 16, 2026 | 61.80 | 61.80 | 57.15 | 57.88 | 57.88 | -2.82% | 21,220 |
| Jul 15, 2026 | 60.08 | 62.70 | 59.00 | 59.56 | 59.56 | -2.85% | 31,629 |
| Jul 14, 2026 | 62.00 | 65.49 | 61.10 | 61.31 | 61.31 | -4.19% | 73,537 |
| Jul 13, 2026 | 63.99 | 63.99 | 60.00 | 63.99 | 63.99 | 4.99% | 100,185 |