Aeonx Digital Technology Limited (BOM:524594)
India
· Delayed Price · Currency is INR 154.13
+7.13 (4.85%)
At close: Apr 28, 2026
Aeonx Digital Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 155.00 | 155.00 | 149.00 | 150.77 | 150.77 | -2.18% | 1,066 |
| Apr 28, 2026 | 150.50 | 155.00 | 149.01 | 154.13 | 154.13 | 4.85% | 2,631 |
| Apr 27, 2026 | 140.20 | 148.00 | 140.20 | 147.00 | 147.00 | 7.30% | 366 |
| Apr 24, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 30 |
| Apr 23, 2026 | 137.00 | 143.00 | 137.00 | 137.00 | 137.00 | -1.11% | 695 |
| Apr 22, 2026 | 137.00 | 138.65 | 137.00 | 138.54 | 138.54 | -1.11% | 130 |
| Apr 21, 2026 | 142.10 | 142.10 | 140.10 | 140.10 | 140.10 | -1.34% | 1,531 |
| Apr 20, 2026 | 145.95 | 146.00 | 139.00 | 142.00 | 142.00 | -2.74% | 347 |
| Apr 17, 2026 | 144.70 | 146.00 | 140.05 | 146.00 | 146.00 | -0.39% | 2,735 |
| Apr 16, 2026 | 143.00 | 147.80 | 140.20 | 146.57 | 146.57 | 6.37% | 362 |
| Apr 15, 2026 | 137.00 | 144.00 | 137.00 | 137.79 | 137.79 | -4.31% | 599 |
| Apr 13, 2026 | 145.90 | 147.00 | 144.00 | 144.00 | 144.00 | 3.97% | 1,641 |
| Apr 10, 2026 | 147.00 | 149.00 | 137.70 | 138.50 | 138.50 | -5.78% | 1,060 |
| Apr 9, 2026 | 149.00 | 149.00 | 143.00 | 146.99 | 146.99 | -0.30% | 22,859 |
| Apr 8, 2026 | 149.99 | 149.99 | 142.98 | 147.43 | 147.43 | 9.12% | 1,144 |
| Apr 7, 2026 | 131.26 | 147.80 | 131.26 | 135.11 | 135.11 | 3.99% | 748 |
| Apr 6, 2026 | 120.00 | 132.00 | 119.00 | 129.93 | 129.93 | 17.54% | 1,631 |
| Apr 2, 2026 | 119.52 | 122.00 | 110.00 | 110.54 | 110.54 | -4.42% | 1,815 |
| Apr 1, 2026 | 99.65 | 119.50 | 99.65 | 115.65 | 115.65 | 16.11% | 5,841 |
| Mar 30, 2026 | 110.20 | 110.20 | 99.00 | 99.60 | 99.60 | -12.78% | 5,769 |
| Mar 27, 2026 | 114.00 | 122.95 | 114.00 | 114.20 | 114.20 | 0.18% | 138,915 |
| Mar 25, 2026 | 115.10 | 123.75 | 111.50 | 114.00 | 114.00 | -0.91% | 882 |
| Mar 24, 2026 | 121.00 | 125.00 | 115.00 | 115.05 | 115.05 | -4.92% | 3,487 |
| Mar 23, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -0.82% | 4 |
| Mar 20, 2026 | 123.40 | 123.40 | 122.00 | 122.00 | 122.00 | -1.09% | 302 |
| Mar 19, 2026 | 124.00 | 124.00 | 116.00 | 123.35 | 123.35 | -4.34% | 956 |
| Mar 18, 2026 | 124.00 | 129.00 | 124.00 | 128.95 | 128.95 | 8.82% | 1,127 |
| Mar 17, 2026 | 124.50 | 124.50 | 118.05 | 118.50 | 118.50 | -4.82% | 201 |
| Mar 16, 2026 | 119.95 | 124.50 | 117.05 | 124.50 | 124.50 | 3.79% | 438 |
| Mar 13, 2026 | 121.65 | 123.00 | 117.00 | 119.95 | 119.95 | -1.36% | 4,188 |
| Mar 12, 2026 | 120.15 | 122.65 | 120.15 | 121.60 | 121.60 | -2.80% | 562 |
| Mar 11, 2026 | 127.00 | 127.00 | 125.00 | 125.10 | 125.10 | -0.60% | 1,457 |
| Mar 10, 2026 | 129.00 | 129.00 | 124.00 | 125.85 | 125.85 | -2.44% | 1,242 |
| Mar 9, 2026 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 1.57% | 20 |
| Mar 6, 2026 | 120.05 | 128.95 | 120.00 | 127.00 | 127.00 | 4.96% | 595 |
| Mar 5, 2026 | 114.00 | 121.15 | 114.00 | 121.00 | 121.00 | 2.07% | 474 |
| Mar 4, 2026 | 134.00 | 134.00 | 113.35 | 118.55 | 118.55 | -3.07% | 3,683 |
| Mar 2, 2026 | 130.30 | 130.30 | 121.70 | 122.30 | 122.30 | -5.30% | 232 |
| Feb 27, 2026 | 130.30 | 130.30 | 129.00 | 129.15 | 129.15 | -0.88% | 289 |
| Feb 26, 2026 | 129.25 | 136.40 | 129.20 | 130.30 | 130.30 | 0.19% | 4,250 |
| Feb 25, 2026 | 137.95 | 137.95 | 130.00 | 130.05 | 130.05 | -6.27% | 355 |
| Feb 23, 2026 | 121.70 | 138.90 | 121.70 | 138.75 | 138.75 | 5.35% | 1,378 |
| Feb 20, 2026 | 124.90 | 148.95 | 124.90 | 131.70 | 131.70 | -2.44% | 2,294 |
| Feb 19, 2026 | 130.35 | 144.80 | 130.35 | 135.00 | 135.00 | -2.53% | 2,646 |
| Feb 18, 2026 | 134.00 | 138.90 | 133.70 | 138.50 | 138.50 | 3.36% | 65 |
| Feb 17, 2026 | 155.00 | 155.00 | 122.35 | 134.00 | 134.00 | 3.08% | 6,585 |
| Feb 16, 2026 | 130.00 | 132.00 | 122.65 | 130.00 | 130.00 | -0.84% | 2,445 |
| Feb 13, 2026 | 135.00 | 139.30 | 130.00 | 131.10 | 131.10 | -6.36% | 3,462 |
| Feb 12, 2026 | 135.95 | 140.00 | 135.95 | 140.00 | 140.00 | 2.49% | 153 |
| Feb 11, 2026 | 145.00 | 145.00 | 136.00 | 136.60 | 136.60 | -3.80% | 498 |
| Feb 10, 2026 | 146.25 | 146.25 | 139.95 | 142.00 | 142.00 | -2.91% | 1,705 |
| Feb 9, 2026 | 145.50 | 147.55 | 145.00 | 146.25 | 146.25 | 0.52% | 1,952 |
| Feb 6, 2026 | 151.65 | 151.65 | 145.50 | 145.50 | 145.50 | -4.02% | 329 |
| Feb 5, 2026 | 160.00 | 160.00 | 151.00 | 151.60 | 151.60 | -5.81% | 295 |
| Feb 4, 2026 | 152.90 | 162.00 | 152.90 | 160.95 | 160.95 | 5.26% | 1,828 |
| Feb 3, 2026 | 163.00 | 163.00 | 146.00 | 152.90 | 152.90 | 0.26% | 1,193 |
| Feb 2, 2026 | 142.60 | 155.00 | 142.55 | 152.50 | 152.50 | 7.51% | 20 |
| Feb 1, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | 0.50% | 91 |
| Jan 30, 2026 | 141.00 | 156.70 | 140.65 | 141.15 | 141.15 | -1.33% | 2,197 |
| Jan 29, 2026 | 145.10 | 145.10 | 141.15 | 143.05 | 143.05 | -4.63% | 172 |
| Jan 28, 2026 | 150.00 | 150.05 | 150.00 | 150.00 | 150.00 | - | 244 |
| Jan 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 83 |
| Jan 23, 2026 | 150.00 | 150.20 | 150.00 | 150.00 | 150.00 | -0.27% | 2,405 |
| Jan 22, 2026 | 151.00 | 152.50 | 150.05 | 150.40 | 150.40 | -0.03% | 829 |
| Jan 21, 2026 | 150.50 | 151.00 | 150.00 | 150.45 | 150.45 | -0.03% | 493 |
| Jan 20, 2026 | 152.05 | 158.00 | 150.05 | 150.50 | 150.50 | -0.50% | 337 |
| Jan 19, 2026 | 151.05 | 161.90 | 151.05 | 151.25 | 151.25 | 0.17% | 356 |
| Jan 16, 2026 | 150.00 | 151.05 | 150.00 | 151.00 | 151.00 | 0.17% | 175 |
| Jan 14, 2026 | 153.20 | 157.70 | 150.05 | 150.75 | 150.75 | -1.60% | 814 |
| Jan 13, 2026 | 153.20 | 153.25 | 153.20 | 153.20 | 153.20 | -0.52% | 141 |
| Jan 12, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.32% | 611 |
| Jan 9, 2026 | 161.50 | 161.50 | 154.00 | 154.50 | 154.50 | -0.64% | 1,078 |
| Jan 8, 2026 | 160.00 | 161.50 | 155.00 | 155.50 | 155.50 | -1.68% | 1,450 |
| Jan 7, 2026 | 162.00 | 165.70 | 158.10 | 158.15 | 158.15 | -1.16% | 2,401 |
| Jan 6, 2026 | 168.00 | 168.00 | 157.50 | 160.00 | 160.00 | -0.81% | 4,357 |
| Jan 5, 2026 | 168.80 | 168.80 | 160.10 | 161.30 | 161.30 | - | 1,065 |
| Jan 2, 2026 | 163.25 | 169.40 | 160.15 | 161.30 | 161.30 | -1.29% | 884 |
| Jan 1, 2026 | 170.00 | 170.00 | 163.25 | 163.40 | 163.40 | 0.09% | 241 |
| Dec 31, 2025 | 163.25 | 168.00 | 163.25 | 163.25 | 163.25 | -3.40% | 441 |
| Dec 30, 2025 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | 2.42% | 68 |
| Dec 29, 2025 | 165.00 | 170.00 | 154.20 | 165.00 | 165.00 | -0.78% | 1,456 |
| Dec 26, 2025 | 170.00 | 170.00 | 160.00 | 166.30 | 166.30 | -4.34% | 976 |
| Dec 24, 2025 | 174.95 | 174.95 | 173.50 | 173.85 | 173.85 | 5.33% | 211 |
| Dec 23, 2025 | 165.50 | 175.00 | 163.50 | 165.05 | 165.05 | -0.18% | 871 |
| Dec 22, 2025 | 172.00 | 174.95 | 165.20 | 165.35 | 165.35 | -3.87% | 166 |
| Dec 19, 2025 | 164.10 | 174.95 | 164.10 | 172.00 | 172.00 | 4.85% | 69 |
| Dec 18, 2025 | 164.30 | 164.30 | 164.05 | 164.05 | 164.05 | -0.15% | 60 |
| Dec 17, 2025 | 169.00 | 169.00 | 164.10 | 164.30 | 164.30 | -2.61% | 509 |
| Dec 16, 2025 | 165.20 | 175.00 | 165.20 | 168.70 | 168.70 | 0.15% | 196 |
| Dec 15, 2025 | 177.10 | 185.00 | 164.25 | 168.45 | 168.45 | -4.88% | 1,306 |
| Dec 12, 2025 | 167.00 | 182.40 | 167.00 | 177.10 | 177.10 | 5.42% | 1,489 |
| Dec 11, 2025 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | -1.18% | 405 |
| Dec 10, 2025 | 166.30 | 176.70 | 166.30 | 170.00 | 170.00 | 0.59% | 154 |
| Dec 9, 2025 | 170.15 | 170.15 | 168.25 | 169.00 | 169.00 | -0.68% | 496 |
| Dec 8, 2025 | 180.00 | 180.00 | 168.35 | 170.15 | 170.15 | -5.47% | 1,434 |
| Dec 5, 2025 | 183.00 | 184.00 | 177.10 | 180.00 | 180.00 | -3.23% | 104 |
| Dec 4, 2025 | 185.95 | 187.00 | 185.95 | 186.00 | 186.00 | 5.08% | 160 |
| Dec 3, 2025 | 177.25 | 177.25 | 177.00 | 177.00 | 177.00 | -0.28% | 29 |
| Dec 2, 2025 | 182.05 | 182.05 | 176.00 | 177.50 | 177.50 | -2.66% | 544 |
| Dec 1, 2025 | 187.90 | 190.00 | 182.10 | 182.35 | 182.35 | -2.93% | 404 |