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
2023-12-29 134.35 134.50 127.70 132.10 0.0M
2023-12-28 134.95 134.95 130.55 132.40 0.0M
2023-12-27 134.95 137.00 129.00 134.90 0.0M
2023-12-26 137.00 139.00 128.80 133.70 0.0M
2023-12-22 135.95 138.00 130.25 134.80 0.0M
2023-12-21 130.00 136.00 130.00 134.70 0.0M
2023-12-20 130.00 134.80 130.00 130.20 0.0M
2023-12-19 134.80 134.80 130.05 130.85 0.0M
2023-12-18 132.95 135.00 130.00 133.80 0.0M
2023-12-15 136.00 136.00 131.05 131.90 0.0M
2023-12-14 134.85 138.00 132.95 137.40 0.0M
2023-12-13 133.05 136.00 130.05 133.10 0.0M
2023-12-12 131.95 135.00 127.10 133.05 0.0M
2023-12-11 128.00 132.95 128.00 130.65 0.0M
2023-12-08 128.05 133.85 127.25 128.00 0.0M
2023-12-07 132.00 134.00 128.05 133.60 0.0M
2023-12-06 133.90 133.90 129.00 131.15 0.0M
2023-12-05 134.50 134.50 128.00 129.60 0.0M
2023-12-04 135.80 135.80 128.05 130.95 0.0M
2023-12-01 133.00 139.00 130.00 133.45 0.0M
2023-11-30 128.05 134.00 125.15 133.70 0.0M
2023-11-29 130.75 130.75 128.00 128.05 0.0M
2023-11-28 132.80 135.00 127.00 128.05 0.0M
2023-11-24 126.00 133.10 126.00 132.80 0.0M
2023-11-23 134.60 134.60 126.40 129.90 0.0M
2023-11-22 132.00 136.00 128.00 128.20 0.0M
2023-11-21 127.75 131.00 127.75 130.05 0.0M
2023-11-20 129.00 129.00 123.00 127.15 0.0M
2023-11-17 129.00 133.00 123.10 128.35 0.0M
2023-11-16 127.05 132.00 127.05 129.25 0.0M
2023-11-15 121.75 127.75 121.75 127.05 0.0M
2023-11-13 119.35 123.30 111.75 121.75 0.0M
2023-11-12 121.00 122.70 117.00 117.00 0.0M
2023-11-10 120.05 123.00 117.30 117.30 0.0M
2023-11-09 117.35 128.90 117.35 123.45 0.0M
2023-11-08 134.90 134.90 123.50 123.50 0.0M
2023-11-07 134.20 135.70 126.55 130.00 0.0M
2023-11-06 139.50 139.50 127.10 130.90 0.0M
2023-11-03 132.15 138.15 126.10 132.90 0.0M
2023-11-02 129.90 132.20 123.75 131.80 0.0M
2023-11-01 124.25 129.00 121.80 126.00 0.0M
2023-10-31 131.00 131.00 123.00 124.25 0.0M
2023-10-30 131.25 131.25 126.00 127.00 0.0M
2023-10-27 130.85 131.25 125.00 131.25 0.0M
2023-10-26 123.65 129.60 117.50 125.00 0.0M
2023-10-25 130.15 130.15 123.65 123.65 0.0M
2023-10-23 131.00 135.95 130.15 130.15 0.0M
2023-10-20 139.95 139.95 134.00 137.00 0.0M
2023-10-19 138.90 138.90 133.20 137.20 0.0M
2023-10-18 141.00 141.00 134.55 139.90 0.0M
2023-10-17 149.50 150.00 140.00 141.60 0.0M
2023-10-16 153.00 153.00 145.35 146.45 0.0M
2023-10-13 155.00 155.00 141.50 153.00 0.0M
2023-10-12 141.85 148.90 134.80 148.90 0.0M
2023-10-11 154.90 154.90 141.85 141.85 0.0M
2023-10-10 152.05 159.80 146.05 149.30 0.0M
2023-10-09 160.00 169.90 151.00 154.10 0.1M
2023-10-06 158.00 166.80 155.00 166.80 0.2M
2023-10-05 127.90 145.65 120.05 139.00 0.1M
2023-10-04 120.00 122.70 118.00 121.40 0.0M
2023-10-03 122.00 125.25 120.00 123.10 0.0M
2023-09-29 125.10 126.70 123.00 125.25 0.0M
2023-09-28 119.85 128.70 119.00 127.30 0.0M
2023-09-27 123.50 128.40 117.30 123.40 0.0M
2023-09-26 121.00 124.00 115.30 121.50 0.0M
2023-09-25 112.65 121.00 111.55 119.00 0.0M
2023-09-22 115.20 115.20 112.35 112.65 0.0M
2023-09-21 110.70 115.00 110.00 110.90 0.0M
2023-09-20 113.75 116.40 111.70 114.50 0.0M
2023-09-18 118.00 118.00 111.70 113.75 0.0M
2023-09-15 114.15 115.85 112.00 113.80 0.0M
2023-09-14 112.20 115.95 111.45 113.80 0.0M
2023-09-13 115.00 115.00 110.50 111.95 0.0M
2023-09-12 123.80 123.80 105.35 111.80 0.0M
2023-09-11 125.70 125.70 120.00 120.50 0.0M
2023-09-08 122.20 127.20 119.00 121.80 0.0M
2023-09-07 125.95 129.00 121.50 122.20 0.0M
2023-09-06 115.00 134.90 115.00 126.55 0.0M
2023-09-05 119.00 119.00 116.00 117.25 0.0M
2023-09-04 123.70 123.70 115.05 119.15 0.0M
2023-09-01 121.40 121.40 116.00 120.65 0.0M
2023-08-31 122.40 122.40 117.10 118.60 0.0M
2023-08-30 120.00 122.40 116.10 121.25 0.0M
2023-08-29 117.90 117.90 112.65 116.90 0.0M
2023-08-28 112.95 118.00 112.00 113.95 0.0M
2023-08-25 114.85 117.85 111.15 112.70 0.0M
2023-08-24 115.05 119.90 108.65 114.85 0.0M
2023-08-23 120.90 120.90 116.65 118.25 0.0M
2023-08-22 118.00 120.00 115.05 119.20 0.0M
2023-08-21 110.50 124.90 110.25 113.45 0.0M
2023-08-18 112.00 112.00 107.00 108.80 0.0M
2023-08-17 111.80 112.00 107.10 108.10 0.0M
2023-08-16 105.00 111.80 105.00 106.85 0.0M
2023-08-14 109.50 109.50 102.25 104.50 0.0M
2023-08-11 110.85 111.55 106.95 108.00 0.0M
2023-08-10 115.60 115.60 108.00 111.30 0.0M
2023-08-09 117.90 117.90 112.00 112.85 0.0M
2023-08-08 111.20 115.90 111.15 114.45 0.0M
2023-08-07 116.15 123.00 108.50 112.70 0.0M
2023-08-04 114.50 120.00 111.05 116.45 0.0M
2023-08-03 112.65 120.90 112.50 114.05 0.0M
2023-08-02 123.00 123.00 112.70 114.70 0.0M
2023-08-01 110.60 120.90 108.00 118.00 0.0M
2023-07-31 112.75 116.45 109.00 110.67 0.0M
2023-07-28 114.45 114.50 107.50 110.65 0.0M
2023-07-27 102.10 114.00 102.10 110.00 0.0M
2023-07-26 115.00 116.90 104.95 107.78 0.0M
2023-07-25 116.50 118.95 111.31 113.64 0.0M
2023-07-24 118.57 124.70 112.00 116.42 0.0M
2023-07-21 119.60 122.00 116.05 117.88 0.0M
2023-07-20 130.00 131.70 122.05 123.05 0.0M
2023-07-19 129.00 135.33 120.05 132.66 0.2M
2023-07-18 98.84 118.00 94.05 112.78 0.0M
2023-07-17 99.90 99.90 94.07 98.84 0.0M
2023-07-14 95.71 99.00 92.00 93.95 0.0M
2023-07-13 99.00 99.20 93.15 93.83 0.0M
2023-07-12 95.00 99.00 94.01 97.92 0.0M
2023-07-11 98.50 98.50 94.02 95.18 0.0M
2023-07-10 95.60 98.45 94.50 94.50 0.0M
2023-07-07 97.00 97.00 93.02 95.64 0.0M
2023-07-06 95.90 98.25 95.00 96.15 0.0M
2023-07-05 98.10 101.90 95.25 95.89 0.0M
2023-07-04 91.62 97.70 91.62 96.48 0.0M
2023-07-03 95.77 97.00 93.22 95.65 0.0M
2023-06-30 93.50 98.90 93.11 95.77 0.0M
2023-06-28 102.20 102.20 93.20 95.41 0.0M
2023-06-27 101.60 101.60 95.10 96.35 0.0M
2023-06-26 99.29 101.99 95.00 95.42 0.0M
2023-06-23 98.55 102.15 95.13 99.18 0.0M
2023-06-22 103.94 103.94 99.28 101.98 0.0M
2023-06-21 97.80 112.00 96.11 100.70 0.0M
2023-06-20 96.50 99.00 93.10 97.11 0.0M
2023-06-19 95.25 97.90 91.85 96.33 0.0M
2023-06-16 93.00 94.00 91.86 93.74 0.0M
2023-06-15 93.99 93.99 90.87 93.15 0.0M
2023-06-14 93.89 93.90 91.65 93.11 0.0M
2023-06-13 94.44 94.44 91.00 92.37 0.0M
2023-06-12 94.50 94.50 90.90 91.38 0.0M
2023-06-09 91.05 93.88 91.05 93.00 0.0M
2023-06-08 95.50 96.00 90.00 91.81 0.0M
2023-06-07 93.00 94.40 92.00 93.53 0.0M
2023-06-06 94.81 94.81 91.49 93.44 0.0M
2023-06-05 93.99 94.00 91.35 92.45 0.0M
2023-06-02 93.95 93.95 90.75 92.17 0.0M
2023-06-01 94.00 95.10 90.30 91.75 0.0M
2023-05-31 93.47 94.00 91.50 94.00 0.0M
2023-05-30 93.00 94.95 91.60 93.27 0.0M
2023-05-29 95.00 95.90 92.00 93.34 0.0M
2023-05-26 95.00 95.00 92.00 93.10 0.0M
2023-05-25 90.55 95.50 89.00 91.82 0.0M
2023-05-24 95.67 95.67 91.39 93.82 0.0M
2023-05-23 95.50 96.00 90.00 93.73 0.0M
2023-05-22 94.25 96.00 93.10 94.89 0.0M
2023-05-19 93.90 93.90 89.10 91.24 0.0M
2023-05-18 93.00 94.30 92.51 93.90 0.0M
2023-05-17 94.60 94.60 91.00 93.39 0.0M
2023-05-16 94.85 94.85 90.60 91.01 0.0M
2023-05-15 90.29 95.00 89.41 93.75 0.0M
2023-05-12 90.70 94.34 90.70 92.60 0.0M
2023-05-11 90.49 94.00 90.49 93.71 0.0M
2023-05-10 88.50 94.00 88.50 90.49 0.0M
2023-05-09 88.05 92.85 88.05 90.82 0.0M
2023-05-08 91.15 93.99 91.15 91.51 0.0M
2023-05-05 95.00 95.00 91.00 94.04 0.0M
2023-05-04 92.00 95.95 91.20 91.88 0.0M
2023-05-03 91.30 95.10 91.30 93.00 0.0M
2023-05-02 95.80 95.80 93.00 94.90 0.0M
2023-04-28 93.00 95.95 93.00 93.92 0.0M
2023-04-27 90.60 94.00 90.60 92.88 0.0M
2023-04-26 97.00 97.00 93.15 94.72 0.0M
2023-04-25 93.11 97.74 93.11 94.02 0.0M
2023-04-24 92.50 98.00 92.50 95.79 0.0M
2023-04-21 93.66 94.00 90.10 92.38 0.0M
2023-04-20 97.70 97.70 92.45 93.66 0.0M
2023-04-19 97.85 97.85 92.50 94.25 0.0M
2023-04-18 95.85 97.00 95.00 96.46 0.0M
2023-04-17 93.99 95.85 90.35 93.71 0.0M
2023-04-13 92.65 95.38 90.65 93.33 0.0M
2023-04-12 92.12 95.84 88.14 95.74 0.0M
2023-04-11 92.85 94.00 88.02 93.34 0.0M
2023-04-10 89.00 91.97 87.32 89.30 0.0M
2023-04-06 90.00 93.00 88.30 89.64 0.0M
2023-04-05 92.40 92.40 85.56 88.05 0.0M
2023-04-03 92.45 92.45 82.75 85.09 0.0M
2023-03-31 82.00 92.72 79.50 88.47 0.0M
2023-03-29 84.50 84.50 77.05 77.27 0.0M
2023-03-28 78.35 81.95 77.50 77.60 0.0M
2023-03-27 82.00 83.80 77.95 80.34 0.0M
2023-03-24 85.50 85.50 83.00 83.18 0.0M
2023-03-23 82.45 85.89 82.40 84.00 0.0M
2023-03-22 82.05 85.00 82.05 85.00 0.0M
2023-03-21 83.00 85.00 83.00 84.05 0.0M
2023-03-20 83.00 86.00 82.00 83.00 0.0M
2023-03-17 85.00 86.75 85.00 85.00 0.0M
2023-03-16 85.00 86.85 83.20 84.50 0.0M
2023-03-15 87.00 89.90 82.20 85.37 0.0M
2023-03-14 83.40 87.50 83.40 85.08 0.0M
2023-03-13 80.80 86.90 80.80 86.90 0.0M
2023-03-10 86.00 87.85 86.00 86.53 0.0M
2023-03-09 90.45 94.99 86.01 86.53 0.0M
2023-03-08 88.90 88.90 87.00 87.64 0.0M
2023-03-06 87.00 88.95 86.00 87.35 0.0M
2023-03-03 87.10 89.40 86.00 87.00 0.0M
2023-03-02 87.00 89.70 86.00 87.05 0.0M
2023-03-01 86.00 87.60 83.15 85.48 0.0M
2023-02-28 87.25 89.90 85.00 86.00 0.0M
2023-02-27 89.50 90.00 85.00 85.50 0.0M
2023-02-24 88.00 90.50 88.00 89.50 0.0M
2023-02-23 90.00 90.10 87.05 89.00 0.0M
2023-02-22 89.75 92.00 84.05 90.00 0.0M
2023-02-21 89.00 90.20 85.00 87.55 0.0M
2023-02-20 88.65 105.00 84.65 87.60 0.0M
2023-02-17 85.00 89.80 85.00 88.65 0.0M
2023-02-16 85.90 85.90 84.00 84.00 0.0M
2023-02-15 85.00 85.00 82.10 84.85 0.0M
2023-02-14 86.80 89.80 78.60 85.35 0.0M
2023-02-13 78.00 85.00 78.00 82.75 0.0M
2023-02-10 84.55 87.35 80.05 83.05 0.0M
2023-02-09 87.00 87.00 78.25 82.45 0.0M
2023-02-08 81.60 87.80 81.60 84.55 0.0M
2023-02-07 80.80 85.30 80.20 81.55 0.0M
2023-02-06 85.25 86.50 78.05 83.65 0.0M
2023-02-03 82.90 85.00 82.05 83.05 0.0M
2023-02-02 81.50 81.50 79.15 79.15 0.0M
2023-02-01 84.00 84.00 78.55 82.00 0.0M
2023-01-31 83.00 83.00 78.05 82.65 0.0M
2023-01-30 82.90 82.90 77.45 78.90 0.0M
2023-01-27 80.60 84.90 78.80 80.50 0.0M
2023-01-25 80.90 88.00 74.50 84.15 0.0M
2023-01-24 82.75 82.75 76.60 80.05 0.0M
2023-01-23 81.05 83.70 80.00 81.50 0.0M
2023-01-20 80.00 82.50 79.80 82.45 0.0M
2023-01-19 80.00 81.00 74.00 80.00 0.0M
2023-01-18 77.60 79.00 74.10 78.20 0.0M
2023-01-17 76.50 76.50 74.60 75.00 0.0M
2023-01-16 76.50 77.00 72.50 75.75 0.0M
2023-01-13 75.00 76.00 73.70 75.30 0.0M
2023-01-12 76.70 76.70 72.10 75.00 0.0M
2023-01-11 76.70 76.70 72.70 75.50 0.0M
2023-01-10 76.00 76.00 73.10 74.45 0.0M
2023-01-09 74.50 75.65 73.05 74.35 0.0M
2023-01-06 76.70 76.70 72.95 73.40 0.0M
2023-01-05 73.00 75.80 73.00 75.60 0.0M
2023-01-04 74.00 76.55 74.00 74.90 0.0M
2023-01-03 75.00 76.45 74.50 75.35 0.0M
2023-01-02 75.95 75.95 73.50 74.80 0.0M