AION-TECH Solutions Limited - GOLDTECH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.91	54.28	54.28	54.78	53.53	19,260
December 03, 2025	54	54.07	54.07	55.48	53.99	21,102
December 02, 2025	55	54.82	54.82	55.69	54.5	19,572
December 01, 2025	56.24	54.97	54.97	56.5	54.3	19,980
November 28, 2025	55.54	55.68	55.68	56.9	55.12	22,256
November 27, 2025	54.64	55.54	55.54	56.55	54.22	17,241
November 26, 2025	56.6	54.64	54.64	56.75	54.27	54,368
November 25, 2025	56.15	55.22	55.22	58.38	54.81	72,969
November 24, 2025	58.73	56.99	56.99	59.62	56.33	157,249
November 21, 2025	61.19	58.44	58.44	61.19	58.25	41,752
November 19, 2025	60.9	61.18	61.18	66.09	59.1	816,021
November 18, 2025	56.39	55.08	55.08	56.39	54.2	13,552
November 17, 2025	57.03	55.56	55.56	57.29	54.13	32,297
November 14, 2025	57.57	57.03	57.03	57.57	56.01	15,173
November 13, 2025	57.19	57.57	57.57	58	56	18,835
November 12, 2025	57.6	56.55	56.55	59.84	55.8	70,025
November 11, 2025	57	56.55	56.55	58	55.31	17,369
November 10, 2025	58.5	57.33	57.33	58.79	56.79	14,385
November 07, 2025	58	57.66	57.66	58.95	56.59	24,343
November 06, 2025	61.35	57.6	57.6	61.35	57.29	43,926
November 04, 2025	61.51	59.89	59.89	62.09	59.02	38,771
November 03, 2025	62.47	61.51	61.51	62.48	60.55	16,030
October 31, 2025	61	60.56	60.56	62.25	58.41	24,459
October 30, 2025	60.96	61	61	61.5	58.81	29,347
October 29, 2025	57.91	58.98	58.98	59.29	57.11	12,744
October 28, 2025	59	57.91	57.91	59.32	57.03	15,249
October 27, 2025	58.1	58.24	58.24	58.98	56.63	24,592
October 24, 2025	57.98	57.24	57.24	57.98	56	18,041
October 23, 2025	58.49	56.77	56.77	58.49	55	71,475
October 21, 2025	57.18	56.13	56.13	57.48	53.9	34,606
October 20, 2025	56.75	57.18	57.18	61.74	55.8	44,064
October 17, 2025	60.5	56.75	56.75	60.83	55.01	58,938
October 16, 2025	59.77	59.44	59.44	61.08	58.65	23,707
October 15, 2025	59.7	59.48	59.48	60.69	54.98	39,778
October 14, 2025	60.07	59.7	59.7	61.99	59.01	27,843
October 13, 2025	62.5	60.07	60.07	62.5	59.52	9,017
October 10, 2025	60	60.63	60.63	61.57	60	22,143
October 09, 2025	60.61	60.31	60.31	62.17	58.99	19,382
October 08, 2025	62.06	60.58	60.58	63.89	60.05	94,381
October 07, 2025	63.04	62.66	62.66	64	62.05	25,704
October 06, 2025	62.61	63.04	63.04	64	61	65,481
October 03, 2025	63.63	63.98	63.98	64.65	61.41	50,579
October 01, 2025	63	60.61	60.61	63	56.98	42,837
September 30, 2025	62.7	61.35	61.35	63.49	60.3	21,994
September 29, 2025	64.8	62.73	62.73	64.8	62.1	29,010
September 26, 2025	64.9	61.78	61.78	66	61.2	214,410
September 25, 2025	66.13	64.23	64.23	66.71	63.21	37,795
September 24, 2025	67.71	66.63	66.63	67.96	65	38,087
September 23, 2025	69	67.07	67.07	69	66.1	19,868
September 22, 2025	69.4	67.58	67.58	69.4	66.51	30,698
September 19, 2025	68.4	67.94	67.94	72.02	65.81	199,374
September 18, 2025	67.02	67.33	67.33	68.81	67.02	36,830
September 17, 2025	67.35	67.02	67.02	67.99	65.07	34,875
September 16, 2025	66.11	66.78	66.78	67.37	65.01	23,377
September 15, 2025	68.49	66.52	66.52	68.49	65.77	43,157
September 12, 2025	66.12	67.02	67.02	68.89	66.12	31,000
September 11, 2025	67.77	66.64	66.64	69.95	66.2	78,279
September 10, 2025	67.49	67.44	67.44	69.25	66.91	52,467
September 09, 2025	67.06	67.28	67.28	68.69	66.59	18,383
September 08, 2025	67.36	67.39	67.39	70.2	66.95	69,748

AION-TECH Solutions Limited (GOLDTECH.NS) NSE