AION-TECH Solutions Limited (BOM:531439)
India
· Delayed Price · Currency is INR 40.33
+0.28 (0.70%)
At close: Apr 28, 2026
AION-TECH Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.85 | 40.90 | 39.76 | 40.00 | 40.00 | -0.82% | 2,394 |
| Apr 28, 2026 | 39.95 | 40.99 | 39.00 | 40.33 | 40.33 | 0.70% | 2,385 |
| Apr 27, 2026 | 37.75 | 40.20 | 37.75 | 40.05 | 40.05 | 0.65% | 729 |
| Apr 24, 2026 | 40.25 | 40.25 | 39.12 | 39.79 | 39.79 | -1.14% | 652 |
| Apr 23, 2026 | 40.80 | 41.27 | 40.00 | 40.25 | 40.25 | -1.28% | 1,274 |
| Apr 22, 2026 | 41.80 | 42.00 | 39.50 | 40.77 | 40.77 | 0.69% | 4,160 |
| Apr 21, 2026 | 41.25 | 41.49 | 40.00 | 40.49 | 40.49 | 1.50% | 981 |
| Apr 20, 2026 | 42.60 | 42.60 | 39.89 | 39.89 | 39.89 | -2.97% | 2,456 |
| Apr 17, 2026 | 39.38 | 41.50 | 39.38 | 41.11 | 41.11 | 3.79% | 6,088 |
| Apr 16, 2026 | 42.65 | 42.65 | 38.26 | 39.61 | 39.61 | -4.76% | 9,745 |
| Apr 15, 2026 | 41.26 | 42.75 | 40.96 | 41.59 | 41.59 | 0.80% | 9,910 |
| Apr 13, 2026 | 43.00 | 43.00 | 40.07 | 41.26 | 41.26 | 0.07% | 2,625 |
| Apr 10, 2026 | 41.15 | 41.50 | 39.26 | 41.23 | 41.23 | 2.69% | 4,295 |
| Apr 9, 2026 | 43.50 | 43.50 | 39.30 | 40.15 | 40.15 | -0.59% | 4,769 |
| Apr 8, 2026 | 39.55 | 40.89 | 38.92 | 40.39 | 40.39 | 3.59% | 3,317 |
| Apr 7, 2026 | 36.62 | 39.13 | 36.33 | 38.99 | 38.99 | 7.32% | 4,415 |
| Apr 6, 2026 | 36.43 | 36.76 | 35.33 | 36.33 | 36.33 | 2.80% | 7,907 |
| Apr 2, 2026 | 36.00 | 36.00 | 33.30 | 35.34 | 35.34 | 2.55% | 1,903 |
| Apr 1, 2026 | 35.99 | 35.99 | 33.90 | 34.46 | 34.46 | 10.03% | 2,117 |
| Mar 30, 2026 | 34.92 | 34.92 | 30.25 | 31.32 | 31.32 | -9.38% | 18,942 |
| Mar 27, 2026 | 35.51 | 36.94 | 33.20 | 34.56 | 34.56 | -4.61% | 22,402 |
| Mar 25, 2026 | 37.70 | 38.00 | 36.20 | 36.23 | 36.23 | -3.67% | 7,781 |
| Mar 24, 2026 | 40.00 | 40.00 | 36.82 | 37.61 | 37.61 | -0.11% | 16,757 |
| Mar 23, 2026 | 39.74 | 40.38 | 37.00 | 37.65 | 37.65 | -5.26% | 5,078 |
| Mar 20, 2026 | 36.20 | 40.30 | 36.20 | 39.74 | 39.74 | 1.38% | 1,693 |
| Mar 19, 2026 | 39.90 | 39.90 | 38.84 | 39.20 | 39.20 | -1.16% | 3,823 |
| Mar 18, 2026 | 40.55 | 41.49 | 39.52 | 39.66 | 39.66 | 0.23% | 3,203 |
| Mar 17, 2026 | 39.25 | 40.56 | 38.23 | 39.57 | 39.57 | 4.13% | 5,200 |
| Mar 16, 2026 | 38.91 | 38.91 | 36.33 | 38.00 | 38.00 | 0.08% | 3,659,947 |
| Mar 13, 2026 | 37.60 | 38.29 | 36.86 | 37.97 | 37.97 | 0.85% | 1,099 |
| Mar 12, 2026 | 38.74 | 39.72 | 37.35 | 37.65 | 37.65 | -2.81% | 8,796 |
| Mar 11, 2026 | 40.03 | 40.04 | 38.35 | 38.74 | 38.74 | -2.66% | 11,340 |
| Mar 10, 2026 | 39.30 | 40.78 | 39.07 | 39.80 | 39.80 | 0.23% | 3,714 |
| Mar 9, 2026 | 43.00 | 43.00 | 34.65 | 39.71 | 39.71 | -1.24% | 4,619 |
| 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 |