Aeonx Digital Technology Ltd (AEOX)

AEOX
🏛️ Indien →
209.50
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 73.15 75.50 72.85 72.95 0.0M
2022-12-29 74.00 75.65 72.35 73.15 0.0M
2022-12-28 75.00 76.40 72.80 73.90 0.0M
2022-12-27 71.05 77.50 70.15 76.05 0.0M
2022-12-26 74.75 75.30 70.00 73.75 0.0M
2022-12-23 72.70 73.75 70.00 70.70 0.0M
2022-12-22 75.35 75.35 70.80 72.70 0.0M
2022-12-21 74.50 77.85 70.00 71.70 0.0M
2022-12-20 73.25 75.75 73.25 74.40 0.0M
2022-12-19 74.90 77.80 71.20 74.65 0.0M
2022-12-16 75.00 78.00 74.20 74.95 0.0M
2022-12-15 76.00 78.75 75.55 76.55 0.0M
2022-12-14 75.80 78.70 75.05 75.60 0.0M
2022-12-13 79.80 79.80 74.85 75.65 0.0M
2022-12-12 74.50 78.50 74.50 77.00 0.0M
2022-12-09 78.55 79.95 73.25 75.60 0.0M
2022-12-08 80.50 80.50 77.50 78.15 0.0M
2022-12-07 76.45 79.90 75.55 78.95 0.0M
2022-12-06 73.75 79.00 70.05 75.60 0.0M
2022-12-05 73.45 74.95 69.00 72.30 0.0M
2022-12-02 72.85 72.85 69.05 70.30 0.0M
2022-12-01 75.90 75.90 68.55 69.80 0.0M
2022-11-30 69.45 71.35 67.65 69.00 0.0M
2022-11-29 70.75 73.40 68.15 69.45 0.0M
2022-11-28 70.00 70.00 66.70 69.35 0.0M
2022-11-25 68.00 69.85 66.65 67.20 0.0M
2022-11-24 71.00 71.00 67.10 68.20 0.0M
2022-11-23 73.60 73.60 66.60 68.55 0.0M
2022-11-22 70.15 70.15 68.00 68.05 0.0M
2022-11-21 75.95 75.95 68.70 68.70 0.0M
2022-11-18 70.70 70.70 67.80 68.00 0.0M
2022-11-17 69.10 71.45 68.80 69.00 0.0M
2022-11-16 71.40 71.40 69.60 70.50 0.0M
2022-11-15 71.00 71.90 69.10 69.80 0.0M
2022-11-14 71.90 73.90 68.10 69.25 0.0M
2022-11-11 72.90 74.35 67.10 69.85 0.0M
2022-11-10 73.00 73.00 71.80 72.90 0.0M
2022-11-09 70.25 75.00 70.25 72.60 0.0M
2022-11-07 71.05 75.00 70.00 71.35 0.0M
2022-11-04 72.90 72.90 70.50 71.05 0.0M
2022-11-03 74.25 74.25 70.20 72.65 0.0M
2022-11-02 77.00 77.00 70.05 72.85 0.0M
2022-11-01 72.00 73.20 70.10 71.05 0.0M
2022-10-31 74.90 74.95 71.10 72.20 0.0M
2022-10-28 73.65 74.90 70.10 72.20 0.0M
2022-10-27 73.90 73.90 72.00 73.30 0.0M
2022-10-25 73.50 75.60 72.35 73.90 0.0M
2022-10-24 72.75 75.90 72.10 73.50 0.0M
2022-10-21 74.90 74.90 71.75 72.60 0.0M
2022-10-20 75.05 75.05 71.05 72.70 0.0M
2022-10-19 71.45 76.45 71.00 71.45 0.0M
2022-10-18 76.65 76.65 72.00 73.65 0.0M
2022-10-17 79.35 79.35 74.70 74.75 0.0M
2022-10-14 76.25 76.25 72.05 74.70 0.0M
2022-10-13 76.00 77.95 74.20 74.75 0.0M
2022-10-12 77.70 77.70 73.00 76.00 0.0M
2022-10-11 76.00 78.70 74.00 74.60 0.0M
2022-10-10 76.15 77.95 75.05 76.00 0.0M
2022-10-07 78.80 78.80 74.60 75.35 0.0M
2022-10-06 76.70 76.70 74.20 76.05 0.0M
2022-10-04 75.95 75.95 73.50 74.45 0.0M
2022-10-03 79.95 79.95 73.00 73.35 0.0M
2022-09-30 74.10 79.50 74.10 74.90 0.0M
2022-09-29 85.90 85.90 75.50 78.00 0.0M
2022-09-28 76.00 78.20 75.20 75.50 0.0M
2022-09-27 79.70 79.75 75.00 75.70 0.0M
2022-09-26 76.05 77.90 75.00 76.00 0.0M
2022-09-23 80.00 80.00 76.00 78.50 0.0M
2022-09-22 81.60 81.60 77.55 79.25 0.0M
2022-09-21 80.90 80.90 78.40 79.20 0.0M
2022-09-20 79.00 79.00 77.80 79.00 0.0M
2022-09-19 79.70 81.70 76.05 78.95 0.0M
2022-09-16 85.00 85.00 75.00 78.10 0.0M
2022-09-15 82.00 82.00 79.25 80.45 0.0M
2022-09-14 82.95 82.95 77.15 80.60 0.0M
2022-09-13 79.95 82.00 77.00 79.70 0.0M
2022-09-12 82.15 82.75 78.00 78.50 0.0M
2022-09-09 84.00 84.00 79.25 80.50 0.0M
2022-09-08 85.90 85.90 79.90 80.00 0.0M
2022-09-07 84.50 86.20 82.25 85.00 0.0M
2022-09-06 86.50 86.50 81.55 84.05 0.0M
2022-09-05 88.00 88.00 82.00 83.20 0.0M
2022-09-02 76.95 90.95 76.00 82.25 0.0M
2022-09-01 80.75 80.75 75.00 75.80 0.0M
2022-08-30 76.00 78.80 73.50 75.30 0.0M
2022-08-29 76.00 79.00 75.50 76.00 0.0M
2022-08-26 81.00 81.00 74.70 75.50 0.0M
2022-08-25 81.25 81.25 77.40 78.45 0.0M
2022-08-24 79.85 81.00 77.05 78.85 0.0M
2022-08-23 82.00 83.75 76.00 77.80 0.0M
2022-08-22 79.00 81.50 76.00 79.70 0.0M
2022-08-19 82.35 82.35 78.50 78.65 0.0M
2022-08-18 80.00 81.25 78.35 80.70 0.0M
2022-08-17 82.25 83.75 78.00 79.20 0.0M
2022-08-16 83.00 86.00 77.50 82.25 0.0M
2022-08-12 82.25 82.25 77.40 81.55 0.0M
2022-08-11 83.95 83.95 77.30 78.65 0.0M
2022-08-10 77.20 81.80 77.20 81.10 0.0M
2022-08-08 82.95 82.95 80.00 80.15 0.0M
2022-08-05 82.00 82.00 80.80 80.80 0.0M
2022-08-04 80.25 82.95 80.25 82.00 0.0M
2022-08-03 81.85 83.00 79.45 80.15 0.0M
2022-08-02 77.00 84.95 77.00 81.85 0.0M
2022-08-01 84.00 84.00 80.00 83.20 0.0M
2022-07-29 86.30 86.90 81.35 84.00 0.0M
2022-07-28 88.50 88.50 79.00 79.70 0.0M
2022-07-27 86.65 86.65 81.75 83.15 0.0M
2022-07-26 85.00 86.90 80.70 81.60 0.0M
2022-07-25 85.95 85.95 82.00 85.70 0.0M
2022-07-22 86.40 86.40 81.35 84.80 0.0M
2022-07-21 90.00 90.90 79.10 83.60 0.0M
2022-07-20 85.05 90.00 84.00 84.00 0.0M
2022-07-19 89.00 89.00 83.35 83.75 0.0M
2022-07-18 82.75 86.00 80.00 84.00 0.0M
2022-07-15 80.50 89.95 80.50 86.00 0.0M
2022-07-14 84.10 91.50 84.10 86.50 0.0M
2022-07-13 80.20 92.00 80.05 89.30 0.0M
2022-07-12 80.00 84.50 80.00 80.70 0.0M
2022-07-11 80.35 85.50 75.75 82.90 0.0M
2022-07-08 82.50 82.90 78.50 82.40 0.0M
2022-07-07 77.70 84.00 77.70 78.50 0.0M
2022-07-06 80.60 80.60 75.25 77.40 0.0M
2022-07-05 72.50 82.00 72.50 79.00 0.0M
2022-07-04 75.45 82.00 75.45 77.70 0.0M
2022-07-01 85.00 85.00 73.90 82.00 0.0M
2022-06-30 79.50 83.40 75.50 82.75 0.0M
2022-06-29 76.20 76.20 70.75 75.50 0.0M
2022-06-28 73.70 79.00 70.00 76.25 0.0M
2022-06-27 70.00 73.00 70.00 72.95 0.0M
2022-06-24 72.75 72.75 69.05 70.00 0.0M
2022-06-23 72.00 72.50 68.20 68.70 0.0M
2022-06-22 72.00 73.60 68.60 68.90 0.0M
2022-06-21 73.00 75.00 68.00 72.00 0.0M
2022-06-20 73.00 80.00 62.00 71.55 0.0M
2022-06-17 76.35 76.35 65.70 66.70 0.0M
2022-06-16 68.20 74.00 66.75 69.65 0.0M
2022-06-15 73.40 75.00 65.00 68.20 0.0M
2022-06-14 75.00 83.70 68.25 71.00 0.0M
2022-06-13 82.00 82.00 79.00 81.50 0.0M
2022-06-10 81.90 84.45 74.00 81.80 0.0M
2022-06-09 76.25 81.85 76.25 77.00 0.0M
2022-06-08 79.25 82.00 76.05 76.25 0.0M
2022-06-07 81.00 82.95 77.50 80.25 0.0M
2022-06-06 78.85 82.00 78.85 81.00 0.0M
2022-06-03 81.80 81.80 77.30 77.30 0.0M
2022-06-02 80.00 82.00 76.50 78.30 0.0M
2022-06-01 82.00 82.00 78.50 79.40 0.0M
2022-05-31 87.00 87.00 75.00 77.10 0.0M
2022-05-30 82.45 82.45 76.30 79.35 0.0M
2022-05-27 78.00 93.90 74.05 82.45 0.0M
2022-05-26 78.00 79.00 78.00 79.00 0.0M
2022-05-25 80.50 81.00 76.30 76.85 0.0M
2022-05-24 82.05 85.75 80.50 80.85 0.0M
2022-05-23 82.00 85.00 81.15 81.20 0.0M
2022-05-20 84.95 84.95 81.00 82.00 0.0M
2022-05-19 82.15 85.40 82.15 84.95 0.0M
2022-05-18 81.55 86.75 81.35 82.15 0.0M
2022-05-17 83.50 86.80 81.00 83.40 0.0M
2022-05-16 86.80 86.80 81.00 83.50 0.0M
2022-05-13 83.85 83.85 77.65 83.35 0.0M
2022-05-12 76.00 80.90 76.00 76.85 0.0M
2022-05-11 84.00 84.45 75.20 77.55 0.0M
2022-05-10 81.70 87.80 81.70 84.50 0.0M
2022-05-09 86.50 88.00 83.05 87.05 0.0M
2022-05-06 81.90 85.80 81.50 84.80 0.0M
2022-05-05 82.00 85.90 81.50 81.55 0.0M
2022-05-04 84.20 86.00 81.90 82.00 0.0M
2022-05-02 88.30 88.30 81.65 83.60 0.0M
2022-04-29 82.70 87.00 82.30 83.30 0.0M
2022-04-28 83.90 83.90 82.15 82.20 0.0M
2022-04-27 85.40 85.40 82.00 82.60 0.0M
2022-04-26 86.15 88.00 84.50 85.10 0.0M
2022-04-25 89.00 89.00 85.00 86.15 0.0M
2022-04-22 89.90 89.90 86.00 86.15 0.0M
2022-04-21 90.95 90.95 86.25 86.35 0.0M
2022-04-20 89.00 92.00 85.50 88.25 0.0M
2022-04-19 90.95 93.00 85.50 89.90 0.0M
2022-04-18 86.70 91.90 80.00 89.65 0.0M
2022-04-13 86.95 86.95 83.55 83.85 0.0M
2022-04-12 86.25 90.95 82.50 83.45 0.0M
2022-04-11 91.90 91.90 82.65 86.55 0.0M
2022-04-08 87.15 91.90 87.15 91.90 0.0M
2022-04-07 93.75 93.75 87.15 91.00 0.0M
2022-04-06 89.00 91.50 87.00 91.00 0.0M
2022-04-05 90.00 92.00 86.95 90.00 0.0M
2022-04-04 84.10 87.20 79.35 86.95 0.0M
2022-04-01 84.00 86.05 82.20 84.20 0.0M
2022-03-31 85.00 86.70 70.65 86.20 0.0M
2022-03-30 86.70 86.70 82.20 83.05 0.0M
2022-03-29 84.00 86.70 82.00 84.10 0.0M
2022-03-28 80.50 86.70 78.35 84.95 0.0M
2022-03-25 81.60 81.60 80.00 80.50 0.0M
2022-03-24 82.50 86.90 80.45 80.95 0.0M
2022-03-23 84.05 87.00 82.10 82.15 0.0M
2022-03-22 84.00 87.70 83.10 84.40 0.0M
2022-03-21 85.90 87.85 84.20 86.80 0.0M
2022-03-17 86.20 86.75 84.00 84.15 0.0M
2022-03-16 90.45 93.85 85.35 86.00 0.0M
2022-03-15 96.30 96.30 85.55 90.00 0.0M
2022-03-14 93.00 96.95 88.70 93.45 0.0M
2022-03-11 93.00 93.00 88.75 92.80 0.0M
2022-03-10 89.10 95.50 89.10 90.45 0.0M
2022-03-09 94.00 94.00 92.00 92.05 0.0M
2022-03-08 92.85 92.85 85.45 90.65 0.0M
2022-03-07 93.80 93.80 85.00 85.40 0.0M
2022-03-04 94.00 95.95 87.10 90.00 0.0M
2022-03-03 94.00 94.00 89.00 91.60 0.0M
2022-03-02 82.00 98.00 80.50 89.00 0.0M
2022-02-28 84.25 88.00 78.20 86.20 0.0M
2022-02-25 76.20 84.65 76.20 82.85 0.0M
2022-02-24 90.80 90.80 75.00 80.00 0.0M
2022-02-23 95.00 95.00 82.00 89.00 0.0M
2022-02-22 85.00 91.95 81.00 86.55 0.0M
2022-02-21 94.00 94.00 88.70 88.70 0.0M
2022-02-18 90.50 94.85 90.30 90.75 0.0M
2022-02-17 95.95 95.95 90.35 90.75 0.0M
2022-02-16 89.35 96.95 89.35 91.70 0.0M
2022-02-15 96.90 96.90 91.55 92.40 0.0M
2022-02-14 94.00 94.00 91.10 91.50 0.0M
2022-02-11 97.70 97.70 93.00 94.00 0.0M
2022-02-10 94.00 97.70 92.60 94.05 0.0M
2022-02-09 100.70 100.70 94.40 94.95 0.0M
2022-02-08 94.60 95.45 92.00 93.70 0.0M
2022-02-07 95.50 98.95 91.10 92.45 0.0M
2022-02-04 98.30 99.95 93.65 96.25 0.0M
2022-02-03 97.75 100.90 95.65 98.30 0.0M
2022-02-02 96.00 98.75 95.10 95.20 0.0M
2022-02-01 98.85 98.85 95.05 96.00 0.0M
2022-01-31 96.00 98.85 94.05 97.20 0.0M
2022-01-28 92.30 96.70 92.30 92.95 0.0M
2022-01-27 92.10 95.95 89.95 90.45 0.0M
2022-01-25 97.90 98.00 91.00 92.95 0.0M
2022-01-24 110.00 110.00 93.25 95.85 0.0M
2022-01-21 105.00 108.70 100.50 102.95 0.0M
2022-01-20 109.50 109.50 102.10 103.85 0.0M
2022-01-19 101.70 107.90 101.00 101.10 0.0M
2022-01-18 111.80 113.85 101.10 103.35 0.0M
2022-01-17 115.00 115.80 105.15 111.80 0.0M
2022-01-14 111.55 118.80 111.55 112.80 0.0M
2022-01-13 95.70 115.40 95.50 111.55 0.0M
2022-01-12 99.50 99.50 95.60 96.35 0.0M
2022-01-11 92.50 99.00 92.00 95.95 0.0M
2022-01-10 91.70 96.00 91.70 94.60 0.0M
2022-01-07 95.25 95.25 93.00 94.80 0.0M
2022-01-06 91.10 95.25 91.10 94.55 0.0M
2022-01-05 94.00 94.90 92.00 93.60 0.0M
2022-01-04 95.75 96.00 93.00 93.65 0.0M
2022-01-03 91.00 96.50 91.00 95.40 0.0M