AION-TECH Solutions Limited (BOM:531439)
India
· Delayed Price · Currency is INR 39.71
-0.50 (-1.24%)
At close: Mar 9, 2026
AION-TECH Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.50 | 40.24 | 38.50 | 40.21 | 40.21 | 1.59% | 5,597 |
| Mar 5, 2026 | 39.99 | 39.99 | 38.91 | 39.58 | 39.58 | 0.30% | 678 |
| Mar 4, 2026 | 37.10 | 40.50 | 36.85 | 39.46 | 39.46 | 1.28% | 17,071 |
| Mar 2, 2026 | 39.35 | 40.76 | 38.70 | 38.96 | 38.96 | -2.01% | 10,053 |
| Feb 27, 2026 | 39.51 | 40.09 | 39.31 | 39.76 | 39.76 | -0.35% | 2,147 |
| Feb 26, 2026 | 39.88 | 40.49 | 39.36 | 39.90 | 39.90 | -0.13% | 5,783 |
| Feb 25, 2026 | 39.00 | 41.14 | 39.00 | 39.95 | 39.95 | -0.25% | 2,408 |
| Feb 24, 2026 | 41.00 | 41.00 | 39.00 | 40.05 | 40.05 | -2.20% | 795 |
| Feb 23, 2026 | 42.00 | 42.00 | 40.00 | 40.95 | 40.95 | -1.85% | 2,333 |
| Feb 20, 2026 | 39.84 | 41.73 | 39.25 | 41.72 | 41.72 | 4.43% | 19,170 |
| Feb 19, 2026 | 41.46 | 41.74 | 39.78 | 39.95 | 39.95 | -3.20% | 3,722 |
| Feb 18, 2026 | 41.20 | 41.64 | 40.80 | 41.27 | 41.27 | 0.17% | 2,544 |
| Feb 17, 2026 | 41.22 | 42.03 | 40.50 | 41.20 | 41.20 | 1.93% | 4,571 |
| Feb 16, 2026 | 41.00 | 41.08 | 39.90 | 40.42 | 40.42 | -1.05% | 3,512 |
| Feb 13, 2026 | 43.70 | 45.30 | 40.20 | 40.85 | 40.85 | -6.52% | 18,226 |
| Feb 12, 2026 | 44.41 | 45.41 | 43.36 | 43.70 | 43.70 | -0.73% | 7,516 |
| Feb 11, 2026 | 46.99 | 46.99 | 43.98 | 44.02 | 44.02 | -3.99% | 13,230 |
| Feb 10, 2026 | 44.45 | 46.88 | 44.45 | 45.85 | 45.85 | 3.15% | 16,966 |
| Feb 9, 2026 | 42.75 | 44.80 | 42.75 | 44.45 | 44.45 | 4.24% | 17,363 |
| Feb 6, 2026 | 45.00 | 45.00 | 42.06 | 42.64 | 42.64 | -4.72% | 3,629 |
| Feb 5, 2026 | 54.00 | 54.00 | 44.40 | 44.75 | 44.75 | -2.16% | 1,888 |
| Feb 4, 2026 | 45.49 | 46.19 | 44.86 | 45.74 | 45.74 | 1.60% | 1,790 |
| Feb 3, 2026 | 43.99 | 45.26 | 43.77 | 45.02 | 45.02 | 3.14% | 2,396 |
| Feb 2, 2026 | 44.85 | 46.00 | 42.68 | 43.65 | 43.65 | -0.25% | 4,200 |
| Feb 1, 2026 | 49.00 | 49.00 | 43.76 | 43.76 | 43.76 | -2.67% | 488 |
| Jan 30, 2026 | 49.97 | 49.97 | 43.71 | 44.96 | 44.96 | -3.75% | 4,214 |
| Jan 29, 2026 | 44.85 | 46.80 | 44.85 | 46.71 | 46.71 | 4.15% | 4,150 |
| Jan 28, 2026 | 44.31 | 45.25 | 43.14 | 44.85 | 44.85 | 3.82% | 1,704 |
| Jan 27, 2026 | 46.99 | 46.99 | 41.56 | 43.20 | 43.20 | 2.30% | 1,596 |
| Jan 23, 2026 | 45.69 | 46.53 | 40.10 | 42.23 | 42.23 | -7.13% | 13,013 |
| Jan 22, 2026 | 45.52 | 45.82 | 44.43 | 45.47 | 45.47 | 4.29% | 282 |
| Jan 21, 2026 | 45.30 | 45.30 | 43.60 | 43.60 | 43.60 | -1.36% | 5,498 |
| Jan 20, 2026 | 46.07 | 48.90 | 43.83 | 44.20 | 44.20 | -4.06% | 2,268 |
| Jan 19, 2026 | 49.89 | 49.89 | 45.92 | 46.07 | 46.07 | -3.88% | 11,935 |
| Jan 16, 2026 | 48.95 | 49.50 | 47.17 | 47.93 | 47.93 | 1.44% | 7,796 |
| Jan 14, 2026 | 48.14 | 48.49 | 46.36 | 47.25 | 47.25 | -1.30% | 2,171 |
| Jan 13, 2026 | 50.10 | 52.90 | 47.00 | 47.87 | 47.87 | -3.02% | 2,013 |
| Jan 12, 2026 | 51.78 | 52.50 | 48.56 | 49.36 | 49.36 | 0.76% | 293 |
| Jan 9, 2026 | 49.30 | 53.00 | 47.71 | 48.99 | 48.99 | -1.74% | 71,743 |
| Jan 8, 2026 | 50.74 | 50.88 | 49.80 | 49.86 | 49.86 | -1.73% | 5,606 |
| Jan 7, 2026 | 50.70 | 51.06 | 50.00 | 50.74 | 50.74 | 1.58% | 2,244 |
| Jan 6, 2026 | 50.20 | 50.73 | 49.52 | 49.95 | 49.95 | -0.50% | 431 |
| Jan 5, 2026 | 50.45 | 50.70 | 50.17 | 50.20 | 50.20 | -3.00% | 2,366 |
| Jan 2, 2026 | 51.01 | 51.82 | 49.40 | 51.75 | 51.75 | 2.82% | 6,029 |
| Jan 1, 2026 | 50.51 | 51.38 | 50.20 | 50.33 | 50.33 | -1.24% | 190 |
| Dec 31, 2025 | 51.97 | 52.28 | 50.50 | 50.96 | 50.96 | 0.49% | 4,725 |
| Dec 30, 2025 | 51.71 | 52.00 | 49.92 | 50.71 | 50.71 | 0.36% | 6,156 |
| Dec 29, 2025 | 48.20 | 53.80 | 48.20 | 50.53 | 50.53 | -0.37% | 711 |
| Dec 26, 2025 | 53.79 | 53.79 | 50.72 | 50.72 | 50.72 | -3.39% | 241 |
| Dec 24, 2025 | 54.85 | 54.85 | 51.51 | 52.50 | 52.50 | 1.43% | 4,615 |
| Dec 23, 2025 | 52.70 | 52.87 | 51.38 | 51.76 | 51.76 | 0.94% | 680 |
| Dec 22, 2025 | 50.55 | 51.62 | 49.84 | 51.28 | 51.28 | 1.50% | 2,044 |
| Dec 19, 2025 | 54.80 | 54.80 | 49.83 | 50.52 | 50.52 | 1.90% | 341 |
| Dec 18, 2025 | 51.99 | 52.05 | 49.25 | 49.58 | 49.58 | -3.75% | 1,549 |
| Dec 17, 2025 | 52.00 | 52.75 | 51.31 | 51.51 | 51.51 | -0.64% | 2,048 |
| Dec 16, 2025 | 53.48 | 53.48 | 51.68 | 51.84 | 51.84 | 0.93% | 2,698 |
| Dec 15, 2025 | 51.87 | 52.88 | 51.35 | 51.36 | 51.36 | -0.50% | 2,039 |
| Dec 12, 2025 | 51.90 | 52.77 | 50.33 | 51.62 | 51.62 | 0.17% | 7,625 |
| Dec 11, 2025 | 48.71 | 55.00 | 47.55 | 51.53 | 51.53 | 9.50% | 62,222 |
| Dec 10, 2025 | 49.47 | 51.26 | 45.71 | 47.06 | 47.06 | -7.67% | 13,562 |
| Dec 9, 2025 | 59.65 | 59.65 | 50.00 | 50.97 | 50.97 | -3.34% | 3,574 |
| Dec 8, 2025 | 54.10 | 54.10 | 51.00 | 52.73 | 52.73 | -0.60% | 3,646 |
| Dec 5, 2025 | 55.05 | 55.05 | 52.71 | 53.05 | 53.05 | -3.05% | 2,277 |
| Dec 4, 2025 | 53.90 | 55.02 | 53.81 | 54.72 | 54.72 | 1.24% | 3,797 |
| Dec 3, 2025 | 54.20 | 55.54 | 54.05 | 54.05 | 54.05 | -1.62% | 510 |
| Dec 2, 2025 | 55.39 | 55.56 | 54.20 | 54.94 | 54.94 | -1.84% | 636 |
| Dec 1, 2025 | 55.30 | 56.54 | 54.38 | 55.97 | 55.97 | -0.36% | 3,788 |
| Nov 28, 2025 | 57.25 | 57.25 | 54.79 | 56.17 | 56.17 | 0.55% | 1,764 |
| Nov 27, 2025 | 55.08 | 56.43 | 54.45 | 55.86 | 55.86 | 2.29% | 3,611 |
| Nov 26, 2025 | 56.14 | 57.00 | 54.25 | 54.61 | 54.61 | -1.19% | 1,752 |
| Nov 25, 2025 | 57.02 | 57.02 | 54.71 | 55.27 | 55.27 | -2.18% | 9,741 |
| Nov 24, 2025 | 59.00 | 59.50 | 56.12 | 56.50 | 56.50 | -4.20% | 4,228 |
| Nov 21, 2025 | 57.65 | 60.20 | 57.65 | 58.98 | 58.98 | -3.20% | 11,122 |
| Nov 20, 2025 | 62.64 | 64.90 | 60.43 | 60.93 | 60.93 | -0.31% | 9,059 |
| Nov 19, 2025 | 60.00 | 65.92 | 59.16 | 61.12 | 61.12 | 11.25% | 74,374 |
| Nov 18, 2025 | 53.00 | 56.55 | 53.00 | 54.94 | 54.94 | -1.75% | 2,649 |
| Nov 17, 2025 | 56.90 | 57.19 | 55.00 | 55.92 | 55.92 | -1.24% | 4,082 |
| Nov 14, 2025 | 57.01 | 57.63 | 56.62 | 56.62 | 56.62 | -1.63% | 1,784 |
| Nov 13, 2025 | 56.60 | 57.92 | 56.20 | 57.56 | 57.56 | 1.70% | 2,590 |
| Nov 12, 2025 | 57.45 | 58.96 | 55.55 | 56.60 | 56.60 | -0.30% | 11,714 |
| Nov 11, 2025 | 57.31 | 57.44 | 55.39 | 56.77 | 56.77 | -0.91% | 3,225 |
| Nov 10, 2025 | 57.13 | 58.89 | 57.10 | 57.29 | 57.29 | 0.28% | 1,176 |
| Nov 7, 2025 | 58.55 | 58.59 | 56.80 | 57.13 | 57.13 | -0.85% | 5,776 |
| Nov 6, 2025 | 60.00 | 60.41 | 57.50 | 57.62 | 57.62 | -3.97% | 13,471 |
| Nov 4, 2025 | 61.78 | 61.78 | 60.00 | 60.00 | 60.00 | -2.45% | 2,401 |
| Nov 3, 2025 | 61.95 | 63.00 | 60.53 | 61.51 | 61.51 | 1.45% | 1,581 |
| Oct 31, 2025 | 60.01 | 62.34 | 59.50 | 60.63 | 60.63 | -0.41% | 15,903 |
| Oct 30, 2025 | 60.00 | 61.00 | 58.98 | 60.88 | 60.88 | 3.13% | 9,781 |
| Oct 29, 2025 | 58.15 | 59.06 | 55.87 | 59.03 | 59.03 | 1.78% | 1,086 |
| Oct 28, 2025 | 58.94 | 58.94 | 57.34 | 58.00 | 58.00 | -0.77% | 4,206 |
| Oct 27, 2025 | 57.50 | 58.96 | 57.00 | 58.45 | 58.45 | 1.67% | 4,499 |
| Oct 24, 2025 | 57.60 | 57.62 | 56.11 | 57.49 | 57.49 | 1.04% | 5,837 |
| Oct 23, 2025 | 57.44 | 57.94 | 55.43 | 56.90 | 56.90 | 1.52% | 15,447 |
| Oct 21, 2025 | 58.74 | 58.74 | 53.29 | 56.05 | 56.05 | -2.20% | 3,901 |
| Oct 20, 2025 | 60.00 | 60.00 | 56.00 | 57.31 | 57.31 | 0.88% | 4,909 |
| Oct 17, 2025 | 59.12 | 60.28 | 55.89 | 56.81 | 56.81 | -4.50% | 5,619 |
| Oct 16, 2025 | 60.30 | 60.46 | 59.40 | 59.49 | 59.49 | -0.12% | 2,446 |
| Oct 15, 2025 | 62.62 | 62.62 | 55.11 | 59.56 | 59.56 | -1.88% | 15,659 |
| Oct 14, 2025 | 60.40 | 61.30 | 59.00 | 60.70 | 60.70 | 1.00% | 4,870 |
| Oct 13, 2025 | 61.18 | 61.18 | 60.00 | 60.10 | 60.10 | -1.77% | 384 |