Aeonx Digital

Aeonx Digital Technology Ltd Historical Data

NSEBSE

₹186.3

(-2.41%)

Aug 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/07/2025

To Date

04/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	219.95	223.65	208.1	213.25	84	5,52,337	2,102
08-Jul-2025	219.8	223	207	207.8	69	4,11,843	1,321
09-Jul-2025	210.25	214.8	205.5	207.6	50	2,72,601	1,078
10-Jul-2025	208	208	201.55	207.15	20	96,732	331
11-Jul-2025	207.45	211.95	200	206.1	26	65,660	281
14-Jul-2025	208.8	214.05	196.7	198.75	85	14,14,084	6,254
15-Jul-2025	204.95	216	202.5	212.3	54	11,50,169	5,395
16-Jul-2025	213.35	213.35	205.15	206.05	48	1,92,523	774
17-Jul-2025	209	211	206.05	210.65	23	1,49,329	707
18-Jul-2025	209	209	206.6	208	20	77,855	373
21-Jul-2025	203.85	210	203.85	205.3	27	1,28,512	415
22-Jul-2025	199.4	209.75	199.4	203	101	8,07,869	2,857
23-Jul-2025	203	210	203	205.6	38	3,12,378	1,205
24-Jul-2025	208	210	202.5	203.2	45	5,53,326	2,440
25-Jul-2025	207.95	207.95	195.1	197.95	45	2,98,009	1,257
28-Jul-2025	197.95	201.8	197.75	197.75	22	1,23,621	621
29-Jul-2025	197.75	198	197.75	197.85	10	21,758	75
30-Jul-2025	198.8	202	198.8	199.5	14	34,706	153
31-Jul-2025	195.5	198.45	192.05	193.7	36	2,10,961	1,037
01-Aug-2025	205	205	188.95	190.9	49	1,48,147	561
04-Aug-2025	187	188	183	186.3	52	3,21,986	1,535

Aeonx Digital: Related NEWS

No Record Found

Invest wise with Expert advice