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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	49.01	47.31	47.31	50.09	46.66	30,148
January 12, 2026	48.97	48.89	48.89	50.08	48.48	12,871
January 09, 2026	49.76	48.83	48.83	54	46.53	233,529
January 08, 2026	52	49.62	49.62	52	49.1	19,493
January 07, 2026	51	50.67	50.67	52.4	50.1	35,970
January 06, 2026	50.51	50.22	50.22	51	49.53	15,907
January 05, 2026	50.99	50.43	50.43	50.99	50.05	31,086
January 02, 2026	50.85	50.52	50.52	51.8	48.9	57,720
January 01, 2026	51.4	50.85	50.85	51.4	50.1	15,299
December 31, 2025	51	50.74	50.74	52.5	50.1	24,472
December 30, 2025	52	50.97	50.97	52.49	50.25	51,114
December 29, 2025	51.72	50.23	50.23	51.72	49.22	25,727
December 26, 2025	52.37	50.98	50.98	52.43	50	19,394
December 24, 2025	52.63	52.37	52.37	53.95	51.81	27,123
December 23, 2025	51.5	52.37	52.37	54.01	51.5	21,608
December 22, 2025	50	51.23	51.23	52.46	50	16,812
December 19, 2025	50	50.4	50.4	50.99	49.77	18,360
December 18, 2025	52.9	49.8	49.8	52.9	48.84	76,960
December 17, 2025	52.28	52.1	52.1	53	51.41	15,521
December 16, 2025	52.25	52.01	52.01	52.7	51.3	20,686
December 15, 2025	52.09	51.5	51.5	53.5	50.1	27,783
December 12, 2025	51.59	52.09	52.09	53.18	50.15	120,464
December 11, 2025	47.39	51.59	51.59	55.22	47.3	903,456
December 10, 2025	51.86	46.74	46.74	51.86	45.35	186,645
December 09, 2025	52.9	50.6	50.6	53.38	49.05	53,784
December 08, 2025	53.45	52.1	52.1	54.8	50.21	159,296
December 05, 2025	54.44	53.45	53.45	55.38	52.11	23,435
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

AION-TECH Solutions Limited (GOLDTECH.NS) NSE