Aeonx Digital

Aeonx Digital Technology Ltd Historical Data

NSEBSE

₹208

(-1.26%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	185	185	174.5	176.6	56	2,76,044	1,058
23-Jun-2025	170	172	165	167.25	66	3,49,354	1,698
24-Jun-2025	168	171.7	167.5	169.3	37	2,03,781	1,041
25-Jun-2025	168	186.2	163.5	185.45	91	15,81,606	7,674
26-Jun-2025	193.4	195	182.95	190	106	11,80,783	4,237
27-Jun-2025	197.9	197.9	176.35	184.55	67	4,02,534	1,504
30-Jun-2025	180	182	178	178.95	43	3,62,852	1,705
01-Jul-2025	178.95	182.95	173.8	180.05	25	1,51,808	815
02-Jul-2025	180.05	198.05	167	193.85	166	26,75,426	12,296
03-Jul-2025	190	213.2	190	206.1	225	34,48,720	13,982
04-Jul-2025	208	226.7	207.1	216.7	384	40,00,214	9,388
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

Aeonx Digital: Related NEWS

No Record Found

Invest wise with Expert advice