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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.79	41.31	41.31	41.78	39.54	43,742
February 19, 2026	40.85	40.18	40.18	42	40.01	20,415
February 18, 2026	40.98	40.85	40.85	41.78	40.42	41,343
February 17, 2026	40.21	40.98	40.98	41.94	40.07	72,799
February 16, 2026	40.99	40.47	40.47	41	39.67	60,807
February 13, 2026	45.19	41.21	41.21	45.91	39.97	191,284
February 12, 2026	43.43	44.23	44.23	45.2	43.43	42,825
February 11, 2026	47.5	43.96	43.96	47.5	43.43	56,615
February 10, 2026	45.5	45.89	45.89	47	44.41	104,481
February 09, 2026	44	44.19	44.19	44.68	42.5	49,929
February 06, 2026	45.95	42.39	42.39	45.95	42.02	53,011
February 05, 2026	46.95	44.46	44.46	46.95	44	12,548
February 04, 2026	45.99	45.74	45.74	45.99	44.82	24,395
February 03, 2026	45.59	44.83	44.83	45.59	43	26,320
February 02, 2026	44	43.53	43.53	45.84	42.71	21,756
February 01, 2026	46.08	44.04	44.04	47.59	43.1	25,079
January 30, 2026	47.55	44.96	44.96	48	43.75	41,048
January 29, 2026	44.71	46.47	46.47	47	44.22	41,160
January 28, 2026	45.8	44.7	44.7	45.8	43.32	24,724
January 27, 2026	44.9	43.21	43.21	44.9	41.75	40,006
January 23, 2026	46.25	42.12	42.12	46.3	39.97	113,619
January 22, 2026	45.79	45.33	45.33	46	44.01	14,029
January 21, 2026	44.42	43.69	43.69	46.22	43.5	25,023
January 20, 2026	46.2	44.42	44.42	48.59	43.2	34,164
January 19, 2026	49.99	46.14	46.14	49.99	45.81	70,172
January 16, 2026	47.8	47.65	47.65	49.53	47.28	71,605
January 14, 2026	47.54	47.12	47.12	48.38	45.6	22,104
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

AION-TECH Solutions Limited (GOLDTECH.NS) NSE