Aqylon Nexus Limited (BOM:530943)
India
· Delayed Price · Currency is INR 47.74
+0.06 (0.13%)
At close: Apr 28, 2026
Aqylon Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.67 | 48.46 | 45.30 | 47.74 | 47.74 | 0.13% | 627,151 |
| Apr 27, 2026 | 46.60 | 48.60 | 46.60 | 47.68 | 47.68 | 0.10% | 48,814 |
| Apr 24, 2026 | 49.71 | 51.80 | 47.13 | 47.63 | 47.63 | -3.99% | 733,488 |
| Apr 23, 2026 | 51.70 | 54.00 | 49.51 | 49.61 | 49.61 | -4.80% | 354,417 |
| Apr 22, 2026 | 50.05 | 52.13 | 50.00 | 52.11 | 52.11 | 4.95% | 1,139,723 |
| Apr 21, 2026 | 47.50 | 49.67 | 46.05 | 49.65 | 49.65 | 4.95% | 587,300 |
| Apr 20, 2026 | 44.04 | 47.70 | 43.88 | 47.31 | 47.31 | 3.43% | 232,661 |
| Apr 17, 2026 | 46.31 | 48.55 | 44.00 | 45.74 | 45.74 | -1.08% | 473,482 |
| Apr 16, 2026 | 47.41 | 48.85 | 45.50 | 46.24 | 46.24 | -2.39% | 93,178 |
| Apr 15, 2026 | 46.47 | 47.41 | 42.91 | 47.37 | 47.37 | 4.89% | 573,322 |
| Apr 13, 2026 | 47.51 | 49.88 | 45.14 | 45.16 | 45.16 | -4.95% | 516,386 |
| Apr 10, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 4.99% | 3,813 |
| Apr 9, 2026 | 44.01 | 45.25 | 43.90 | 45.25 | 45.25 | 4.99% | 46,271 |
| Apr 8, 2026 | 39.11 | 43.21 | 39.11 | 43.10 | 43.10 | 4.71% | 1,888,530 |
| Apr 7, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -4.99% | 19,904 |
| Apr 6, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -4.98% | 18,850 |
| Apr 2, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -4.98% | 7,155 |
| Apr 1, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -4.99% | 16,868 |
| Mar 30, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -4.99% | 5,760 |
| Mar 27, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -4.92% | 3,060,388 |
| Mar 25, 2026 | 56.00 | 58.50 | 55.90 | 55.90 | 55.90 | -4.93% | 15,463 |
| Mar 24, 2026 | 58.80 | 64.90 | 58.80 | 58.80 | 58.80 | -4.93% | 93,592 |
| Mar 23, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -4.99% | 6,466 |
| Mar 20, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -4.96% | 9,542 |
| Mar 19, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -4.99% | 3,912 |
| Mar 18, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -4.94% | 13,694 |
| Mar 17, 2026 | 75.85 | 81.65 | 75.85 | 75.85 | 75.85 | -4.95% | 159,947 |
| Mar 16, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -4.94% | 3,760 |
| Mar 13, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | -4.98% | 3,867 |
| Mar 12, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -5.00% | 4,780 |
| Mar 11, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -4.96% | 5,058 |
| Mar 10, 2026 | 99.20 | 108.15 | 97.85 | 97.85 | 97.85 | -5.00% | 16,765 |
| Mar 9, 2026 | 104.50 | 104.50 | 103.00 | 103.00 | 103.00 | -4.98% | 8,270 |
| Mar 6, 2026 | 117.00 | 119.75 | 108.35 | 108.40 | 108.40 | -4.95% | 78,797 |
| Mar 5, 2026 | 111.00 | 114.05 | 110.00 | 114.05 | 114.05 | 4.99% | 7,003 |
| Mar 4, 2026 | 109.51 | 109.51 | 108.63 | 108.63 | 108.63 | -5.00% | 11,070 |
| Mar 2, 2026 | 115.80 | 124.50 | 114.35 | 114.35 | 114.35 | -5.00% | 17,510 |
| Feb 27, 2026 | 120.37 | 123.50 | 120.36 | 120.36 | 120.36 | -5.00% | 1,256,970 |
| Feb 26, 2026 | 135.21 | 135.21 | 126.69 | 126.69 | 126.69 | -5.00% | 19,360 |
| Feb 25, 2026 | 142.00 | 143.28 | 132.73 | 133.36 | 133.36 | -4.55% | 12,330 |
| Feb 24, 2026 | 140.99 | 147.99 | 139.62 | 139.72 | 139.72 | -1.02% | 30,790 |
| Feb 23, 2026 | 144.01 | 148.28 | 141.15 | 141.15 | 141.15 | -5.00% | 14,200 |
| Feb 20, 2026 | 149.01 | 156.45 | 148.58 | 148.58 | 148.58 | -5.00% | 10,320 |
| Feb 19, 2026 | 156.39 | 168.68 | 156.39 | 156.39 | 156.39 | -5.00% | 14,530 |
| Feb 18, 2026 | 165.00 | 165.00 | 164.62 | 164.62 | 164.62 | -5.00% | 960 |
| Feb 17, 2026 | 173.28 | 173.28 | 173.28 | 173.28 | 173.28 | -5.00% | 910 |
| Feb 16, 2026 | 187.00 | 187.00 | 182.40 | 182.40 | 182.40 | -5.00% | 1,290 |
| Feb 13, 2026 | 187.70 | 196.40 | 184.10 | 191.99 | 191.99 | 0.49% | 4,140 |
| Feb 12, 2026 | 195.90 | 203.00 | 190.32 | 191.05 | 191.05 | -3.30% | 5,570 |
| Feb 11, 2026 | 194.50 | 208.00 | 193.01 | 197.57 | 197.57 | -0.50% | 7,670 |
| Feb 10, 2026 | 182.10 | 199.75 | 180.73 | 198.57 | 198.57 | 4.38% | 77,060 |
| Feb 9, 2026 | 207.99 | 208.45 | 189.31 | 190.24 | 190.24 | -4.53% | 110,950 |
| Feb 6, 2026 | 190.00 | 199.31 | 190.00 | 199.27 | 199.27 | 4.98% | 35,740 |
| Feb 5, 2026 | 186.00 | 189.92 | 177.10 | 189.82 | 189.82 | 4.95% | 8,030 |
| Feb 4, 2026 | 174.20 | 181.74 | 173.09 | 180.88 | 180.88 | 4.50% | 41,530 |
| Feb 3, 2026 | 166.99 | 173.09 | 165.18 | 173.09 | 173.09 | 5.00% | 34,720 |
| Feb 2, 2026 | 149.45 | 165.18 | 149.45 | 164.85 | 164.85 | 4.79% | 27,860 |
| Feb 1, 2026 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | -5.00% | 400 |
| Jan 30, 2026 | 165.59 | 165.59 | 165.59 | 165.59 | 165.59 | -5.00% | 1,160 |
| Jan 29, 2026 | 175.70 | 192.65 | 174.31 | 174.31 | 174.31 | -5.00% | 38,940 |
| Jan 28, 2026 | 189.79 | 191.99 | 183.48 | 183.48 | 183.48 | -5.00% | 47,030 |
| Jan 27, 2026 | 198.21 | 199.23 | 193.13 | 193.13 | 193.13 | -5.00% | 68,130 |
| Jan 23, 2026 | 211.50 | 219.90 | 203.11 | 203.29 | 203.29 | -4.90% | 70,610 |
| Jan 22, 2026 | 199.50 | 218.36 | 199.50 | 213.76 | 213.76 | 2.78% | 31,030 |
| Jan 21, 2026 | 226.00 | 226.00 | 207.97 | 207.97 | 207.97 | -5.00% | 56,120 |
| Jan 20, 2026 | 213.50 | 222.22 | 212.10 | 218.91 | 218.91 | 3.44% | 40,500 |
| Jan 19, 2026 | 207.09 | 211.65 | 202.80 | 211.64 | 211.64 | 4.99% | 44,780 |
| Jan 16, 2026 | 197.05 | 205.74 | 197.05 | 201.58 | 201.58 | 2.66% | 46,760 |
| Jan 14, 2026 | 199.08 | 204.90 | 195.00 | 196.36 | 196.36 | 0.51% | 37,020 |
| Jan 13, 2026 | 185.30 | 196.70 | 185.30 | 195.37 | 195.37 | 4.27% | 95,400 |
| Jan 12, 2026 | 182.00 | 190.00 | 176.06 | 187.37 | 187.37 | 1.34% | 60,960 |
| Jan 9, 2026 | 189.00 | 194.40 | 177.17 | 184.90 | 184.90 | -0.44% | 42,570 |
| Jan 8, 2026 | 181.80 | 185.78 | 180.10 | 185.71 | 185.71 | 4.96% | 61,850 |
| Jan 7, 2026 | 172.40 | 178.40 | 171.75 | 176.94 | 176.94 | 4.05% | 29,750 |
| Jan 6, 2026 | 167.83 | 172.50 | 166.15 | 170.05 | 170.05 | 0.92% | 26,100 |
| Jan 5, 2026 | 173.50 | 177.84 | 166.00 | 168.50 | 168.50 | -3.25% | 32,890 |
| Jan 2, 2026 | 171.00 | 174.24 | 170.20 | 174.16 | 174.16 | 4.95% | 91,940 |
| Jan 1, 2026 | 163.50 | 168.00 | 159.60 | 165.94 | 165.94 | 3.71% | 9,760 |
| Dec 31, 2025 | 160.50 | 163.70 | 158.90 | 160.00 | 160.00 | 0.89% | 5,810 |
| Dec 30, 2025 | 164.35 | 164.35 | 155.53 | 158.59 | 158.59 | 0.30% | 11,280 |
| Dec 29, 2025 | 161.00 | 169.90 | 157.50 | 158.11 | 158.11 | -2.42% | 14,990 |
| Dec 26, 2025 | 151.10 | 163.50 | 151.10 | 162.03 | 162.03 | 2.03% | 6,190 |
| Dec 24, 2025 | 154.00 | 161.00 | 154.00 | 158.81 | 158.81 | -0.48% | 13,030 |
| Dec 23, 2025 | 156.67 | 164.30 | 155.11 | 159.58 | 159.58 | 0.16% | 17,530 |
| Dec 22, 2025 | 157.10 | 166.20 | 156.25 | 159.32 | 159.32 | -2.91% | 11,550 |
| Dec 19, 2025 | 167.20 | 170.00 | 161.35 | 164.09 | 164.09 | -1.77% | 5,680 |
| Dec 18, 2025 | 160.25 | 171.99 | 160.20 | 167.06 | 167.06 | 0.44% | 16,770 |
| Dec 17, 2025 | 168.00 | 171.00 | 163.53 | 166.32 | 166.32 | -0.86% | 6,720 |
| Dec 16, 2025 | 174.90 | 174.90 | 163.20 | 167.76 | 167.76 | -1.47% | 13,690 |
| Dec 15, 2025 | 167.00 | 172.45 | 160.61 | 170.26 | 170.26 | 2.99% | 46,520 |
| Dec 12, 2025 | 162.00 | 165.32 | 158.34 | 165.32 | 165.32 | 5.00% | 14,000 |
| Dec 11, 2025 | 159.80 | 160.00 | 152.21 | 157.45 | 157.45 | 1.85% | 33,890 |
| Dec 10, 2025 | 149.98 | 156.90 | 145.64 | 154.59 | 154.59 | 3.45% | 69,280 |
| Dec 9, 2025 | 150.66 | 150.66 | 143.00 | 149.43 | 149.43 | 4.14% | 152,270 |
| Dec 8, 2025 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | 5.00% | 11,050 |
| Dec 5, 2025 | 132.32 | 136.67 | 132.32 | 136.66 | 136.66 | 4.99% | 366,180 |
| Dec 4, 2025 | 130.84 | 132.88 | 127.01 | 130.16 | 130.16 | 0.13% | 12,020 |
| Dec 3, 2025 | 129.94 | 132.00 | 127.37 | 129.99 | 129.99 | 0.04% | 27,570 |
| Dec 2, 2025 | 140.90 | 140.90 | 128.70 | 129.94 | 129.94 | -3.34% | 22,890 |
| Dec 1, 2025 | 135.08 | 139.30 | 130.35 | 134.44 | 134.44 | -2.02% | 24,900 |