Aeonx Digital

Aeonx Digital Technology Ltd Historical Data

NSEBSE

₹184.55

(-2.87%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	156	156	148.2	148.35	87	4,26,358	2,229
02-Jun-2025	151.35	154.75	142.2	146.1	74	3,36,468	1,697
03-Jun-2025	152.8	152.8	145	146.1	44	1,74,627	882
04-Jun-2025	149	152	146	146.2	52	3,32,735	1,382
05-Jun-2025	148	150.2	145.15	148.35	21	35,597	229
06-Jun-2025	150	155	150	154.4	14	65,000	412
09-Jun-2025	156.95	169.8	156.95	169.3	156	17,20,771	6,810
10-Jun-2025	175	180.05	163.15	172.05	113	16,61,645	5,827
11-Jun-2025	176	183	174	181.7	143	18,28,244	7,261
12-Jun-2025	188.7	189.1	174	184.75	103	9,39,101	2,890
13-Jun-2025	180	186.8	175.6	181	67	5,12,506	1,994
16-Jun-2025	180.45	181.75	171.2	174.1	114	3,84,588	1,174
17-Jun-2025	171	178.8	169.6	170.1	33	1,06,443	307
18-Jun-2025	179	187	175.7	180.95	131	10,20,709	4,011
19-Jun-2025	182	192.2	178.55	182.15	89	6,19,966	2,090
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

Aeonx Digital: Related NEWS

No Record Found

Invest wise with Expert advice