Aelea Commodities Limited (BOM:544213)
India
· Delayed Price · Currency is INR 152.10
+2.60 (1.74%)
At close: Apr 29, 2026
Aelea Commodities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 152.00 | 156.20 | 151.00 | 152.10 | 152.10 | 1.74% | 24,600 |
| Apr 28, 2026 | 151.75 | 152.80 | 146.70 | 149.50 | 149.50 | -0.37% | 7,800 |
| Apr 27, 2026 | 147.00 | 151.55 | 147.00 | 150.05 | 150.05 | 1.59% | 7,800 |
| Apr 24, 2026 | 150.00 | 150.00 | 143.75 | 147.70 | 147.70 | -1.89% | 9,600 |
| Apr 23, 2026 | 155.25 | 156.85 | 150.00 | 150.55 | 150.55 | -4.23% | 48,000 |
| Apr 22, 2026 | 156.50 | 158.85 | 156.25 | 157.20 | 157.20 | -0.98% | 11,400 |
| Apr 21, 2026 | 160.00 | 162.00 | 157.75 | 158.75 | 158.75 | -1.52% | 18,000 |
| Apr 20, 2026 | 163.00 | 163.00 | 154.50 | 161.20 | 161.20 | -0.86% | 39,600 |
| Apr 17, 2026 | 143.75 | 165.00 | 141.95 | 162.60 | 162.60 | 15.44% | 133,200 |
| Apr 16, 2026 | 156.80 | 156.80 | 130.05 | 140.85 | 140.85 | -5.22% | 184,800 |
| Apr 15, 2026 | 133.50 | 148.60 | 133.50 | 148.60 | 148.60 | 19.98% | 161,400 |
| Apr 13, 2026 | 123.00 | 125.00 | 123.00 | 123.85 | 123.85 | -2.60% | 10,800 |
| Apr 10, 2026 | 128.20 | 129.50 | 126.55 | 127.15 | 127.15 | -0.82% | 13,800 |
| Apr 9, 2026 | 129.40 | 129.40 | 127.00 | 128.20 | 128.20 | 1.99% | 22,800 |
| Apr 8, 2026 | 126.05 | 130.00 | 123.50 | 125.70 | 125.70 | 4.32% | 26,400 |
| Apr 7, 2026 | 121.60 | 121.70 | 119.30 | 120.50 | 120.50 | 0.79% | 8,400 |
| Apr 6, 2026 | 120.00 | 123.30 | 119.00 | 119.55 | 119.55 | -0.38% | 22,200 |
| Apr 2, 2026 | 116.40 | 121.00 | 116.10 | 120.00 | 120.00 | 0.54% | 15,600 |
| Apr 1, 2026 | 112.25 | 121.50 | 112.25 | 119.35 | 119.35 | 8.16% | 45,000 |
| Mar 30, 2026 | 116.00 | 117.80 | 106.00 | 110.35 | 110.35 | -4.91% | 61,800 |
| Mar 27, 2026 | 122.90 | 123.60 | 112.00 | 116.05 | 116.05 | -5.57% | 96,000 |
| Mar 25, 2026 | 123.15 | 126.00 | 122.75 | 122.90 | 122.90 | -0.12% | 30,600 |
| Mar 24, 2026 | 121.00 | 123.70 | 120.05 | 123.05 | 123.05 | 1.65% | 72,600 |
| Mar 23, 2026 | 122.50 | 130.90 | 119.50 | 121.05 | 121.05 | -0.37% | 129,000 |
| Mar 20, 2026 | 119.45 | 123.00 | 119.45 | 121.50 | 121.50 | 2.06% | 815,400 |
| Mar 19, 2026 | 122.50 | 122.60 | 118.25 | 119.05 | 119.05 | -2.90% | 34,200 |
| Mar 18, 2026 | 118.60 | 123.70 | 118.60 | 122.60 | 122.60 | 2.51% | 33,000 |
| Mar 17, 2026 | 121.50 | 121.50 | 118.80 | 119.60 | 119.60 | -1.73% | 31,200 |
| Mar 16, 2026 | 125.00 | 125.00 | 117.50 | 121.70 | 121.70 | -2.64% | 31,800 |
| Mar 13, 2026 | 125.25 | 128.05 | 122.10 | 125.00 | 125.00 | 1.30% | 39,600 |
| Mar 12, 2026 | 125.00 | 125.80 | 123.00 | 123.40 | 123.40 | -1.44% | 22,800 |
| Mar 11, 2026 | 124.05 | 127.00 | 124.05 | 125.20 | 125.20 | -0.71% | 7,200 |
| Mar 10, 2026 | 127.00 | 131.70 | 125.95 | 126.10 | 126.10 | 0.04% | 18,600 |
| Mar 9, 2026 | 127.00 | 128.90 | 123.00 | 126.05 | 126.05 | -3.00% | 26,400 |
| Mar 6, 2026 | 123.00 | 130.00 | 123.00 | 129.95 | 129.95 | 4.93% | 19,200 |
| Mar 5, 2026 | 124.90 | 126.85 | 122.60 | 123.85 | 123.85 | -0.88% | 25,200 |
| Mar 4, 2026 | 128.00 | 128.20 | 123.40 | 124.95 | 124.95 | -3.06% | 20,400 |
| Mar 2, 2026 | 122.00 | 131.45 | 122.00 | 128.90 | 128.90 | -1.41% | 20,400 |
| Feb 27, 2026 | 131.85 | 131.85 | 130.00 | 130.75 | 130.75 | -0.38% | 6,600 |
| Feb 26, 2026 | 130.50 | 135.20 | 130.50 | 131.25 | 131.25 | -0.94% | 19,200 |
| Feb 25, 2026 | 135.00 | 136.50 | 132.50 | 132.50 | 132.50 | -1.56% | 10,800 |
| Feb 24, 2026 | 138.00 | 138.00 | 134.10 | 134.60 | 134.60 | -2.53% | 9,000 |
| Feb 23, 2026 | 138.80 | 140.00 | 134.60 | 138.10 | 138.10 | -2.85% | 24,600 |
| Feb 20, 2026 | 140.50 | 144.50 | 138.00 | 142.15 | 142.15 | 0.42% | 9,600 |
| Feb 19, 2026 | 140.80 | 142.75 | 135.00 | 141.55 | 141.55 | 0.53% | 31,200 |
| Feb 18, 2026 | 140.20 | 142.00 | 140.00 | 140.80 | 140.80 | 0.07% | 12,000 |
| Feb 17, 2026 | 134.00 | 148.90 | 132.75 | 140.70 | 140.70 | 5.00% | 30,600 |
| Feb 16, 2026 | 135.75 | 137.00 | 133.50 | 134.00 | 134.00 | -3.63% | 3,600 |
| Feb 13, 2026 | 129.10 | 141.00 | 129.00 | 139.05 | 139.05 | 4.55% | 49,800 |
| Feb 12, 2026 | 133.25 | 134.90 | 132.00 | 133.00 | 133.00 | -0.19% | 6,600 |
| Feb 11, 2026 | 134.50 | 137.00 | 133.25 | 133.25 | 133.25 | -0.93% | 4,200 |
| Feb 10, 2026 | 127.25 | 139.70 | 127.25 | 134.50 | 134.50 | 6.07% | 49,800 |
| Feb 9, 2026 | 129.90 | 130.50 | 126.50 | 126.80 | 126.80 | -0.67% | 22,200 |
| Feb 6, 2026 | 124.05 | 128.00 | 124.00 | 127.65 | 127.65 | 1.35% | 12,600 |
| Feb 5, 2026 | 129.75 | 131.00 | 125.00 | 125.95 | 125.95 | -2.67% | 22,200 |
| Feb 4, 2026 | 131.00 | 132.40 | 128.45 | 129.40 | 129.40 | -3.79% | 25,800 |
| Feb 3, 2026 | 136.90 | 136.90 | 131.25 | 134.50 | 134.50 | 4.30% | 14,400 |
| Feb 2, 2026 | 131.05 | 131.05 | 124.00 | 128.95 | 128.95 | -5.60% | 37,200 |
| Feb 1, 2026 | 131.00 | 145.00 | 127.00 | 136.60 | 136.60 | 6.97% | 75,000 |
| Jan 30, 2026 | 129.90 | 133.60 | 127.00 | 127.70 | 127.70 | -1.92% | 10,200 |
| Jan 29, 2026 | 128.30 | 134.05 | 126.00 | 130.20 | 130.20 | 1.48% | 12,000 |
| Jan 28, 2026 | 124.50 | 129.50 | 124.50 | 128.30 | 128.30 | 3.93% | 13,800 |
| Jan 27, 2026 | 123.10 | 125.15 | 122.10 | 123.45 | 123.45 | -1.59% | 21,600 |
| Jan 23, 2026 | 129.00 | 129.00 | 124.75 | 125.45 | 125.45 | -3.46% | 36,000 |
| Jan 22, 2026 | 132.00 | 134.50 | 129.70 | 129.95 | 129.95 | 0.27% | 7,200 |
| Jan 21, 2026 | 135.45 | 135.45 | 123.00 | 129.60 | 129.60 | -4.32% | 63,000 |
| Jan 20, 2026 | 140.90 | 140.90 | 134.65 | 135.45 | 135.45 | -4.44% | 25,200 |
| Jan 19, 2026 | 140.00 | 142.45 | 136.00 | 141.75 | 141.75 | -0.98% | 38,400 |
| Jan 16, 2026 | 144.70 | 144.90 | 142.45 | 143.15 | 143.15 | -1.07% | 23,400 |
| Jan 14, 2026 | 142.90 | 144.90 | 141.10 | 144.70 | 144.70 | 1.26% | 8,400 |
| Jan 13, 2026 | 145.00 | 145.80 | 142.15 | 142.90 | 142.90 | -0.07% | 10,800 |
| Jan 12, 2026 | 143.25 | 145.95 | 140.00 | 143.00 | 143.00 | -0.17% | 42,000 |
| Jan 9, 2026 | 147.50 | 147.50 | 142.00 | 143.25 | 143.25 | -3.34% | 21,600 |
| Jan 8, 2026 | 153.85 | 153.85 | 147.05 | 148.20 | 148.20 | -3.67% | 22,200 |
| Jan 7, 2026 | 153.95 | 158.00 | 152.00 | 153.85 | 153.85 | 1.58% | 41,400 |
| Jan 6, 2026 | 147.00 | 152.85 | 146.95 | 151.45 | 151.45 | 3.06% | 26,400 |
| Jan 5, 2026 | 151.80 | 152.95 | 146.60 | 146.95 | 146.95 | -3.19% | 18,600 |
| Jan 2, 2026 | 152.05 | 153.55 | 150.00 | 151.80 | 151.80 | -0.16% | 31,800 |
| Jan 1, 2026 | 155.00 | 156.95 | 151.00 | 152.05 | 152.05 | 0.96% | 28,200 |
| Dec 31, 2025 | 149.85 | 152.00 | 149.85 | 150.60 | 150.60 | 0.50% | 16,200 |
| Dec 30, 2025 | 149.30 | 150.80 | 148.90 | 149.85 | 149.85 | 0.91% | 7,800 |
| Dec 29, 2025 | 152.70 | 155.00 | 147.00 | 148.50 | 148.50 | -2.56% | 14,400 |
| Dec 26, 2025 | 152.00 | 153.25 | 150.50 | 152.40 | 152.40 | -1.36% | 20,400 |
| Dec 24, 2025 | 158.40 | 158.80 | 153.65 | 154.50 | 154.50 | 1.15% | 16,800 |
| Dec 23, 2025 | 151.05 | 155.00 | 151.05 | 152.75 | 152.75 | 1.23% | 9,000 |
| Dec 22, 2025 | 153.00 | 155.75 | 150.00 | 150.90 | 150.90 | -1.11% | 16,200 |
| Dec 19, 2025 | 153.50 | 153.50 | 152.50 | 152.60 | 152.60 | 1.19% | 2,400 |
| Dec 18, 2025 | 150.95 | 151.00 | 148.00 | 150.80 | 150.80 | 0.03% | 7,800 |
| Dec 17, 2025 | 150.00 | 152.85 | 149.20 | 150.75 | 150.75 | 0.07% | 19,200 |
| Dec 16, 2025 | 169.80 | 169.80 | 149.10 | 150.65 | 150.65 | -3.86% | 69,600 |
| Dec 15, 2025 | 158.00 | 158.90 | 156.70 | 156.70 | 156.70 | 0.35% | 14,400 |
| Dec 12, 2025 | 157.00 | 157.00 | 154.00 | 156.15 | 156.15 | -0.54% | 25,800 |
| Dec 11, 2025 | 154.30 | 158.65 | 154.25 | 157.00 | 157.00 | -0.92% | 22,800 |
| Dec 10, 2025 | 158.95 | 164.20 | 156.00 | 158.45 | 158.45 | 2.42% | 60,600 |
| Dec 9, 2025 | 142.00 | 157.25 | 139.05 | 154.70 | 154.70 | 8.91% | 64,200 |
| Dec 8, 2025 | 152.00 | 157.55 | 140.00 | 142.05 | 142.05 | -6.21% | 70,200 |
| Dec 5, 2025 | 159.45 | 159.45 | 148.20 | 151.45 | 151.45 | -2.92% | 35,400 |
| Dec 4, 2025 | 156.55 | 161.85 | 156.00 | 156.00 | 156.00 | 0.13% | 32,400 |
| Dec 3, 2025 | 160.60 | 160.70 | 155.10 | 155.80 | 155.80 | -2.99% | 67,800 |
| Dec 2, 2025 | 169.00 | 169.00 | 159.00 | 160.60 | 160.60 | -3.51% | 73,200 |