AION-TECH Solutions Limited GOLDTECH
NSE · India · Technology Services
INR 43.79-0.89 (-1.99%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 44.68 | -2.00% | INR 44.68 | INR 44.68 | INR 44.68 | 954 |
| 2026-09-29 | INR 45.59 | -2.00% | INR 45.59 | INR 45.80 | INR 45.59 | 7.30K |
| 2026-09-28 | INR 46.52 | -4.10% | INR 48.60 | INR 49.99 | INR 46.10 | 18.12K |
| 2026-09-25 | INR 48.51 | +4.82% | INR 48.50 | INR 48.59 | INR 46.40 | 50.36K |
| 2026-09-24 | INR 46.28 | +4.99% | INR 45.44 | INR 46.28 | INR 44.90 | 9.49K |
| 2026-09-23 | INR 44.08 | +4.98% | INR 41.99 | INR 44.08 | INR 41.99 | 17.33K |
| 2026-09-22 | INR 41.99 | +0.36% | INR 41.10 | INR 43.31 | INR 41.10 | 36.74K |
| 2026-09-21 | INR 41.84 | +1.26% | INR 40.85 | INR 42.30 | INR 40.85 | 23.05K |
| 2026-09-18 | INR 41.32 | -0.22% | INR 41.95 | INR 41.95 | INR 39.65 | 12.02K |
| 2026-09-17 | INR 41.41 | +0.29% | INR 42.05 | INR 42.47 | INR 41.00 | 15.46K |
| 2026-09-16 | INR 41.29 | -3.42% | INR 42.60 | INR 42.60 | INR 40.70 | 27.40K |
| 2026-09-15 | INR 42.75 | -5.00% | INR 44.97 | INR 44.97 | INR 42.75 | 33.13K |
| 2026-09-11 | INR 45.00 | -3.23% | INR 46.04 | INR 46.99 | INR 45.00 | 44.58K |
| 2026-09-10 | INR 46.50 | -2.11% | INR 47.50 | INR 47.50 | INR 46.05 | 10.61K |
| 2026-09-09 | INR 47.50 | -1.06% | INR 48.01 | INR 48.39 | INR 47.15 | 10.93K |
| 2026-09-08 | INR 48.01 | +0.17% | INR 48.49 | INR 48.54 | INR 47.60 | 8.10K |
| 2026-09-07 | INR 47.93 | +1.89% | INR 47.90 | INR 48.30 | INR 47.50 | 16.62K |
| 2026-09-04 | INR 47.04 | -0.13% | INR 46.50 | INR 47.96 | INR 46.50 | 5.81K |
| 2026-09-03 | INR 47.10 | -0.38% | INR 46.99 | INR 48.40 | INR 46.51 | 6.84K |
| 2026-09-02 | INR 47.28 | +0.06% | INR 47.75 | INR 47.93 | INR 46.25 | 12.25K |
| 2026-09-01 | INR 47.25 | -2.15% | INR 48.94 | INR 48.94 | INR 46.65 | 8.01K |
| 2026-08-31 | INR 48.29 | -5.00% | INR 52.49 | INR 52.49 | INR 48.29 | 24.45K |
| 2026-08-28 | INR 50.83 | +0.04% | INR 50.66 | INR 51.98 | INR 50.11 | 7.07K |
| 2026-08-27 | INR 50.81 | -1.87% | INR 51.50 | INR 52.89 | INR 50.55 | 10.27K |
| 2026-08-26 | INR 51.78 | -0.10% | INR 52.08 | INR 53.80 | INR 51.50 | 16.90K |
| 2026-08-25 | INR 51.83 | +3.29% | INR 50.03 | INR 52.40 | INR 48.56 | 30.07K |
| 2026-08-24 | INR 50.18 | +1.07% | INR 51.84 | INR 52.13 | INR 49.65 | 31.96K |
| 2026-08-21 | INR 49.65 | +4.99% | INR 47.00 | INR 49.65 | INR 47.00 | 12.57K |
| 2026-08-20 | INR 47.29 | -1.72% | INR 48.12 | INR 48.12 | INR 46.70 | 7.71K |
| 2026-08-19 | INR 48.12 | +2.12% | INR 47.50 | INR 48.80 | INR 46.00 | 19.99K |
| 2026-08-18 | INR 47.12 | -1.92% | INR 48.50 | INR 48.70 | INR 46.67 | 30.51K |
| 2026-08-17 | INR 48.04 | -1.15% | INR 48.94 | INR 48.94 | INR 47.00 | 16.90K |
| 2026-08-14 | INR 48.60 | -4.22% | INR 50.98 | INR 50.98 | INR 48.21 | 33.83K |
| 2026-08-13 | INR 50.74 | -5.00% | INR 52.25 | INR 53.00 | INR 50.74 | 43.50K |
| 2026-08-12 | INR 53.41 | +1.10% | INR 53.49 | INR 54.95 | INR 52.50 | 14.28K |
| 2026-08-11 | INR 52.83 | -0.11% | INR 52.85 | INR 53.80 | INR 52.00 | 13.98K |
| 2026-08-10 | INR 52.89 | -1.71% | INR 53.81 | INR 53.81 | INR 52.00 | 11.01K |
| 2026-08-07 | INR 53.81 | -0.65% | INR 54.71 | INR 55.00 | INR 52.37 | 23.52K |
| 2026-08-06 | INR 54.16 | -1.01% | INR 54.87 | INR 55.39 | INR 53.00 | 18.19K |
| 2026-08-05 | INR 54.71 | +0.37% | INR 54.50 | INR 55.00 | INR 53.10 | 17.09K |
| 2026-08-04 | INR 54.51 | -0.78% | INR 54.94 | INR 56.49 | INR 53.00 | 27.09K |
| 2026-08-03 | INR 54.94 | -2.55% | INR 56.38 | INR 57.80 | INR 54.20 | 17.27K |
| 2026-07-31 | INR 56.38 | +0.82% | INR 55.92 | INR 57.80 | INR 54.25 | 17.67K |
| 2026-07-30 | INR 55.92 | +0.83% | INR 55.00 | INR 57.50 | INR 55.00 | 8.14K |
| 2026-07-29 | INR 55.46 | +0.40% | INR 55.08 | INR 56.75 | INR 54.30 | 15.01K |
| 2026-07-28 | INR 55.24 | -3.34% | INR 56.98 | INR 56.98 | INR 55.00 | 21.06K |
| 2026-07-27 | INR 57.15 | -2.67% | INR 59.30 | INR 59.30 | INR 56.50 | 28.89K |
| 2026-07-24 | INR 58.72 | -1.43% | INR 59.51 | INR 61.90 | INR 57.65 | 18.40K |
| 2026-07-23 | INR 59.57 | +1.92% | INR 60.75 | INR 61.37 | INR 59.10 | 70.93K |
| 2026-07-22 | INR 58.45 | +4.99% | INR 57.40 | INR 58.45 | INR 56.00 | 28.30K |
| 2026-07-21 | INR 55.67 | +2.00% | INR 55.20 | INR 56.70 | INR 54.60 | 25.93K |
| 2026-07-20 | INR 54.58 | -3.18% | INR 56.09 | INR 56.09 | INR 54.01 | 22.88K |
| 2026-07-17 | INR 56.37 | -2.61% | INR 57.60 | INR 58.98 | INR 55.00 | 22.11K |
| 2026-07-16 | INR 57.88 | -2.82% | INR 61.80 | INR 61.80 | INR 57.15 | 21.22K |
| 2026-07-15 | INR 59.56 | -2.85% | INR 60.08 | INR 62.70 | INR 59.00 | 31.63K |
| 2026-07-14 | INR 61.31 | -4.19% | INR 62.00 | INR 65.49 | INR 61.10 | 73.54K |
| 2026-07-13 | INR 63.99 | +4.99% | INR 63.99 | INR 63.99 | INR 60.00 | 100.19K |
| 2026-07-10 | INR 60.95 | +5.00% | INR 60.95 | INR 60.95 | INR 60.95 | 8.41K |
| 2026-07-09 | INR 58.05 | +4.99% | INR 52.71 | INR 58.05 | INR 52.70 | 24.14K |
| 2026-07-08 | INR 55.29 | -4.98% | INR 56.00 | INR 56.00 | INR 55.29 | 18.42K |
| 2026-07-07 | INR 58.19 | -5.00% | INR 58.20 | INR 58.20 | INR 58.19 | 21.34K |
| 2026-07-06 | INR 61.25 | -4.99% | INR 64.66 | INR 65.00 | INR 61.25 | 39.27K |
| 2026-07-03 | INR 64.47 | -5.00% | INR 70.00 | INR 70.00 | INR 64.47 | 89.52K |
| 2026-07-02 | INR 67.86 | +4.59% | INR 64.00 | INR 68.12 | INR 61.64 | 206.57K |
| 2026-07-01 | INR 64.88 | +17.94% | INR 54.11 | INR 66.00 | INR 54.11 | 1.15M |
| 2026-06-30 | INR 55.01 | -5.77% | INR 58.00 | INR 58.00 | INR 54.00 | 186.86K |
| 2026-06-29 | INR 58.38 | +12.53% | INR 56.01 | INR 59.80 | INR 51.92 | 1.10M |
| 2026-06-26 | INR 51.88 | 0.00% | INR 51.88 | INR 51.88 | INR 51.88 | 0 |
| 2026-06-25 | INR 51.88 | +19.98% | INR 43.24 | INR 51.88 | INR 43.24 | 638.54K |
| 2026-06-24 | INR 43.24 | +1.57% | INR 42.57 | INR 44.80 | INR 41.71 | 58.76K |
| 2026-06-23 | INR 42.57 | -4.40% | INR 44.66 | INR 45.30 | INR 41.90 | 32.35K |
| 2026-06-22 | INR 44.53 | +3.41% | INR 43.50 | INR 45.00 | INR 42.98 | 62.80K |
| 2026-06-19 | INR 43.06 | -1.80% | INR 43.84 | INR 44.50 | INR 41.61 | 27.64K |
| 2026-06-18 | INR 43.85 | +0.02% | INR 43.84 | INR 45.00 | INR 43.00 | 32.01K |
| 2026-06-17 | INR 43.84 | +1.86% | INR 43.16 | INR 44.44 | INR 43.10 | 35.17K |
| 2026-06-16 | INR 43.04 | +2.45% | INR 41.70 | INR 43.48 | INR 41.40 | 22.49K |
| 2026-06-15 | INR 42.01 | +1.11% | INR 42.00 | INR 43.00 | INR 41.80 | 45.32K |
| 2026-06-12 | INR 41.55 | +1.17% | INR 41.78 | INR 42.50 | INR 41.11 | 228.30K |
| 2026-06-11 | INR 41.07 | -1.56% | INR 42.98 | INR 42.98 | INR 40.65 | 40.20K |
| 2026-06-10 | INR 41.72 | -2.55% | INR 42.96 | INR 44.10 | INR 41.15 | 254.56K |
| 2026-06-09 | INR 42.81 | +0.66% | INR 42.65 | INR 43.70 | INR 42.01 | 16.06K |
| 2026-06-08 | INR 42.53 | -5.24% | INR 45.79 | INR 45.79 | INR 42.00 | 45.92K |
| 2026-06-05 | INR 44.88 | +4.11% | INR 43.25 | INR 47.77 | INR 42.62 | 69.31K |
| 2026-06-04 | INR 43.11 | +0.12% | INR 43.65 | INR 43.65 | INR 42.22 | 24.88K |
| 2026-06-03 | INR 43.06 | +0.47% | INR 43.50 | INR 43.70 | INR 41.84 | 66.79K |
| 2026-06-02 | INR 42.86 | -0.92% | INR 45.80 | INR 45.80 | INR 41.50 | 64.10K |
| 2026-06-01 | INR 43.26 | -3.85% | INR 45.00 | INR 47.99 | INR 42.50 | 41.00K |
| 2026-05-29 | INR 44.99 | -6.99% | INR 49.85 | INR 49.85 | INR 44.12 | 183.95K |
| 2026-05-28 | INR 48.37 | 0.00% | INR 48.37 | INR 48.37 | INR 48.37 | 0 |
| 2026-05-27 | INR 48.37 | +6.05% | INR 46.36 | INR 49.70 | INR 45.50 | 92.62K |