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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	67	67.08	67.08	67.89	66.51	13,494
September 04, 2025	67.36	67.73	67.73	70.12	66.92	38,147
September 03, 2025	66.7	66.99	66.99	67.99	66.42	21,206
September 02, 2025	67.41	66.95	66.95	68.48	66.51	32,810
September 01, 2025	66.05	67.41	67.41	72.5	66.05	137,269
August 29, 2025	67.5	66.4	66.4	68.65	66.05	20,649
August 28, 2025	67.3	66.79	66.79	68.89	66.47	26,345
August 26, 2025	69.11	67.3	67.3	69.9	67.01	26,843
August 25, 2025	72	69.11	69.11	72	67.95	31,516
August 22, 2025	72.4	69.73	69.73	72.4	69.1	32,827
August 21, 2025	72.28	70.77	70.77	72.34	70.2	24,799
August 20, 2025	72.75	71.92	71.92	72.75	70.5	19,890
August 19, 2025	70.51	71.8	71.8	72.85	70.01	29,548
August 18, 2025	72.3	70.52	70.52	76.9	70.2	96,714
August 14, 2025	70.02	70.75	70.75	71.98	68.11	50,725
August 13, 2025	68.32	69.88	69.88	70.9	67.2	65,624
August 12, 2025	70	68.32	68.32	71.6	68	29,486
August 11, 2025	71.8	69.95	69.95	72.6	68	24,534
August 08, 2025	71.27	71.29	71.29	72.74	70	34,916
August 07, 2025	71.59	71.27	71.27	73.5	70	25,221
August 06, 2025	76.5	71.8	71.8	76.54	70.5	48,351
August 05, 2025	76.5	75.03	75.03	78.11	73.8	42,963
August 04, 2025	73.57	77.07	77.07	78	73.57	40,403
August 01, 2025	76.01	74.9	74.9	78.2	72	171,335
July 31, 2025	69.9	76.25	76.25	76.25	67.89	205,682
July 30, 2025	66.2	69.32	69.32	69.62	66.2	63,180
July 29, 2025	66	65.75	65.75	68.77	64.97	66,984
July 28, 2025	70.5	66.05	66.05	70.5	65.05	62,233
July 25, 2025	72.5	70.5	70.5	72.5	69.01	52,583
July 24, 2025	71.2	70.23	70.23	72.66	68.26	15,224
July 23, 2025	73.95	71.59	71.59	73.95	69.81	32,545

AION-TECH Solutions Limited (GOLDTECH.NS) NSE