Aqylon Nexus Limited AQYLON
NSE · India · Consumer Services
INR 15.45-0.81 (-4.98%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 15.46 | -4.92% | INR 15.97 | INR 16.00 | INR 15.45 | 669.22K |
| 2026-09-30 | INR 16.26 | -4.97% | INR 17.11 | INR 17.39 | INR 16.26 | 476.19K |
| 2026-09-29 | INR 17.11 | -4.94% | INR 18.34 | INR 18.34 | INR 17.10 | 715.50K |
| 2026-09-28 | INR 18.00 | -3.02% | INR 18.93 | INR 19.38 | INR 17.72 | 419.47K |
| 2026-09-25 | INR 18.56 | -2.26% | INR 19.50 | INR 19.65 | INR 18.33 | 1.35M |
| 2026-09-24 | INR 18.99 | +0.96% | INR 18.30 | INR 19.50 | INR 18.05 | 489.42K |
| 2026-09-23 | INR 18.81 | -5.00% | INR 20.39 | INR 20.74 | INR 18.81 | 654.71K |
| 2026-09-22 | INR 19.80 | +4.93% | INR 18.91 | INR 19.81 | INR 18.91 | 621.54K |
| 2026-09-21 | INR 18.87 | +4.95% | INR 18.05 | INR 18.87 | INR 18.05 | 1.12M |
| 2026-09-18 | INR 17.98 | -4.77% | INR 19.18 | INR 19.18 | INR 17.94 | 38.27M |
| 2026-09-17 | INR 18.88 | -4.21% | INR 20.45 | INR 20.45 | INR 18.84 | 442.72K |
| 2026-09-16 | INR 19.71 | -4.83% | INR 20.40 | INR 20.55 | INR 19.68 | 608.67K |
| 2026-09-15 | INR 20.71 | -2.50% | INR 21.65 | INR 21.90 | INR 20.18 | 4.20M |
| 2026-09-14 | INR 21.24 | 0.00% | INR 21.24 | INR 21.24 | INR 21.24 | 0 |
| 2026-09-11 | INR 21.24 | -2.93% | INR 21.80 | INR 22.34 | INR 20.89 | 515.18K |
| 2026-09-10 | INR 21.88 | -3.23% | INR 22.99 | INR 22.99 | INR 21.60 | 387.40K |
| 2026-09-09 | INR 22.61 | -2.12% | INR 22.62 | INR 23.10 | INR 22.51 | 211.57K |
| 2026-09-08 | INR 23.10 | -1.87% | INR 23.53 | INR 24.65 | INR 22.37 | 2.18M |
| 2026-09-07 | INR 23.54 | +4.81% | INR 22.79 | INR 23.58 | INR 22.65 | 522.20K |
| 2026-09-04 | INR 22.46 | +4.03% | INR 22.18 | INR 22.66 | INR 21.76 | 555.32K |
| 2026-09-03 | INR 21.59 | +4.75% | INR 19.80 | INR 21.64 | INR 19.66 | 1.58M |
| 2026-09-02 | INR 20.61 | -4.98% | INR 21.50 | INR 22.05 | INR 20.61 | 684.41K |
| 2026-09-01 | INR 21.69 | +3.24% | INR 19.96 | INR 22.05 | INR 19.96 | 5.62M |
| 2026-08-31 | INR 21.01 | -4.98% | INR 21.32 | INR 21.93 | INR 21.01 | 774.35K |
| 2026-08-28 | INR 22.11 | -4.98% | INR 23.20 | INR 23.34 | INR 22.11 | 1.08M |
| 2026-08-27 | INR 23.27 | -2.84% | INR 23.26 | INR 25.10 | INR 22.83 | 4.77M |
| 2026-08-26 | INR 23.95 | -4.96% | INR 24.34 | INR 24.79 | INR 23.94 | 1.65M |
| 2026-08-25 | INR 25.20 | -4.98% | INR 26.00 | INR 26.50 | INR 25.20 | 2.76M |
| 2026-08-24 | INR 26.52 | +4.95% | INR 26.52 | INR 26.53 | INR 26.52 | 2.10M |
| 2026-08-21 | INR 25.27 | +4.94% | INR 24.11 | INR 25.28 | INR 24.11 | 3.23M |
| 2026-08-20 | INR 24.08 | +0.67% | INR 24.39 | INR 24.80 | INR 23.20 | 1.58M |
| 2026-08-19 | INR 23.92 | +4.64% | INR 23.00 | INR 24.00 | INR 22.99 | 2.26M |
| 2026-08-18 | INR 22.86 | +4.91% | INR 21.50 | INR 22.87 | INR 20.87 | 3.40M |
| 2026-08-17 | INR 21.79 | -4.97% | INR 22.93 | INR 23.49 | INR 21.79 | 557.22K |
| 2026-08-14 | INR 22.93 | -1.84% | INR 23.70 | INR 23.79 | INR 22.50 | 398.75K |
| 2026-08-13 | INR 23.36 | -3.35% | INR 23.99 | INR 24.41 | INR 23.15 | 392.80K |
| 2026-08-12 | INR 24.17 | -4.84% | INR 25.25 | INR 25.39 | INR 24.13 | 2.68M |
| 2026-08-11 | INR 25.40 | -4.98% | INR 26.49 | INR 26.73 | INR 25.40 | 910.34K |
| 2026-08-10 | INR 26.73 | -0.74% | INR 27.40 | INR 27.78 | INR 26.18 | 1.37M |
| 2026-08-07 | INR 26.93 | -3.82% | INR 28.15 | INR 28.75 | INR 26.60 | 2.53M |
| 2026-08-06 | INR 28.00 | +4.95% | INR 27.45 | INR 28.01 | INR 27.21 | 11.20M |
| 2026-08-05 | INR 26.68 | +4.96% | INR 24.55 | INR 26.69 | INR 24.15 | 8.12M |
| 2026-08-04 | INR 25.42 | -4.97% | INR 26.69 | INR 28.08 | INR 25.42 | 9.81M |
| 2026-08-03 | INR 26.75 | +4.94% | INR 25.81 | INR 26.76 | INR 24.22 | 10.37M |
| 2026-07-31 | INR 25.49 | +0.87% | INR 25.93 | INR 26.06 | INR 25.15 | 9.65M |
| 2026-07-30 | INR 25.27 | +4.85% | INR 24.00 | INR 25.30 | INR 23.50 | 18.54M |
| 2026-07-29 | INR 24.10 | -4.21% | INR 25.79 | INR 26.05 | INR 23.91 | 1.22M |
| 2026-07-28 | INR 25.16 | +0.72% | INR 24.94 | INR 25.84 | INR 24.06 | 6.44M |
| 2026-07-27 | INR 24.98 | -4.84% | INR 25.91 | INR 26.25 | INR 24.94 | 776.55K |
| 2026-07-24 | INR 26.25 | -4.99% | INR 26.25 | INR 26.61 | INR 26.25 | 1.01M |
| 2026-07-23 | INR 27.63 | -4.95% | INR 28.36 | INR 30.09 | INR 27.62 | 1.58M |
| 2026-07-22 | INR 29.07 | -3.71% | INR 28.69 | INR 31.00 | INR 28.69 | 887.28K |
| 2026-07-21 | INR 30.19 | -4.97% | INR 30.19 | INR 30.19 | INR 30.19 | 144.01K |
| 2026-07-20 | INR 31.77 | -4.99% | INR 31.77 | INR 31.77 | INR 31.77 | 58.34K |
| 2026-07-17 | INR 33.44 | -5.00% | INR 34.50 | INR 34.99 | INR 33.44 | 443.12K |
| 2026-07-16 | INR 35.20 | -4.09% | INR 35.55 | INR 36.99 | INR 34.87 | 1.57M |
| 2026-07-15 | INR 36.70 | -4.35% | INR 37.90 | INR 39.08 | INR 36.46 | 1.04M |
| 2026-07-14 | INR 38.37 | -2.49% | INR 39.40 | INR 39.90 | INR 37.70 | 656.69K |
| 2026-07-13 | INR 39.35 | +0.56% | INR 39.83 | INR 41.08 | INR 37.92 | 3.11M |
| 2026-07-10 | INR 39.13 | -1.46% | INR 39.65 | INR 40.27 | INR 38.95 | 526.22K |
| 2026-07-09 | INR 39.71 | -0.23% | INR 39.00 | INR 41.00 | INR 37.81 | 1.55M |
| 2026-07-08 | INR 39.80 | -4.99% | INR 41.12 | INR 42.45 | INR 39.80 | 1.43M |
| 2026-07-07 | INR 41.89 | -1.90% | INR 41.40 | INR 43.50 | INR 41.40 | 521.17K |
| 2026-07-06 | INR 42.70 | -4.54% | INR 44.75 | INR 45.43 | INR 42.50 | 1.35M |
| 2026-07-03 | INR 44.73 | +4.36% | INR 44.00 | INR 45.00 | INR 43.16 | 1.48M |
| 2026-07-02 | INR 42.86 | +2.12% | INR 42.80 | INR 43.28 | INR 41.76 | 1.66M |
| 2026-07-01 | INR 41.97 | +1.87% | INR 42.40 | INR 43.26 | INR 41.40 | 1.14M |
| 2026-06-30 | INR 41.20 | +3.80% | INR 40.39 | INR 41.67 | INR 38.16 | 2.23M |
| 2026-06-29 | INR 39.69 | +0.35% | INR 38.10 | INR 41.52 | INR 38.01 | 3.57M |
| 2026-06-26 | INR 39.55 | 0.00% | INR 39.55 | INR 39.55 | INR 39.55 | 0 |
| 2026-06-25 | INR 39.55 | -5.00% | INR 40.40 | INR 40.43 | INR 39.55 | 400.35K |
| 2026-06-24 | INR 41.63 | -5.00% | INR 42.00 | INR 42.80 | INR 41.63 | 2.48M |
| 2026-06-23 | INR 43.82 | -4.99% | INR 45.06 | INR 45.34 | INR 43.82 | 674.16K |
| 2026-06-22 | INR 46.12 | -4.95% | INR 47.75 | INR 48.40 | INR 46.10 | 800.24K |
| 2026-06-19 | INR 48.52 | +1.00% | INR 48.87 | INR 49.90 | INR 45.64 | 3.76M |
| 2026-06-18 | INR 48.04 | -4.91% | INR 48.00 | INR 50.52 | INR 48.00 | 3.50M |
| 2026-06-17 | INR 50.52 | -4.97% | INR 52.17 | INR 53.50 | INR 50.51 | 1.90M |
| 2026-06-16 | INR 53.16 | -4.87% | INR 55.97 | INR 56.02 | INR 53.09 | 1.28M |
| 2026-06-15 | INR 55.88 | -1.71% | INR 57.37 | INR 57.99 | INR 55.48 | 13.09M |
| 2026-06-12 | INR 56.85 | +1.97% | INR 56.00 | INR 57.52 | INR 55.98 | 9.50M |
| 2026-06-11 | INR 55.75 | -2.18% | INR 56.10 | INR 57.41 | INR 55.40 | 988.44K |
| 2026-06-10 | INR 56.99 | -2.68% | INR 58.56 | INR 58.75 | INR 56.65 | 6.38M |
| 2026-06-09 | INR 58.56 | +1.39% | INR 57.76 | INR 59.00 | INR 56.69 | 7.41M |
| 2026-06-08 | INR 57.76 | -3.85% | INR 59.82 | INR 60.90 | INR 57.31 | 2.41M |
| 2026-06-05 | INR 60.07 | +0.99% | INR 59.46 | INR 60.44 | INR 57.31 | 5.86M |
| 2026-06-04 | INR 59.48 | +4.64% | INR 56.81 | INR 59.67 | INR 54.50 | 10.61M |
| 2026-06-03 | INR 56.84 | -4.63% | INR 58.89 | INR 59.21 | INR 56.70 | 3.49M |
| 2026-06-02 | INR 59.60 | -3.14% | INR 61.55 | INR 62.40 | INR 58.61 | 6.37M |
| 2026-06-01 | INR 61.53 | -4.49% | INR 66.98 | INR 66.98 | INR 61.50 | 3.16M |
| 2026-05-29 | INR 64.42 | +4.97% | INR 61.81 | INR 64.43 | INR 60.32 | 4.09M |