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
2025-10-01 210.00 216.70 203.00 209.50 0.0M
2025-09-30 202.85 204.00 197.00 203.00 0.0M
2025-09-29 194.00 194.20 194.00 194.00 0.0M
2025-09-26 196.00 203.00 196.00 196.00 0.0M
2025-09-25 204.70 204.70 196.00 196.20 0.0M
2025-09-24 209.40 211.80 203.15 204.70 0.0M
2025-09-23 212.00 212.10 206.40 209.40 0.0M
2025-09-22 228.00 228.00 210.00 210.40 0.0M
2025-09-19 222.00 226.90 219.10 222.05 0.0M
2025-09-18 226.00 228.00 226.00 227.90 0.0M
2025-09-17 226.55 234.00 220.00 226.00 0.0M
2025-09-16 238.40 238.40 220.55 226.55 0.0M
2025-09-15 230.00 242.00 226.30 229.90 0.0M
2025-09-12 220.65 235.00 220.65 233.60 0.0M
2025-09-11 210.00 226.00 210.00 220.65 0.0M
2025-09-10 207.55 213.00 207.00 207.10 0.0M
2025-09-09 211.00 214.90 204.05 205.10 0.0M
2025-09-08 211.75 220.50 211.75 214.50 0.0M
2025-09-05 218.00 218.00 210.00 211.75 0.0M
2025-09-04 216.35 224.00 215.45 218.00 0.0M
2025-09-03 212.80 225.00 199.00 222.75 0.0M
2025-09-02 205.50 217.30 200.00 213.00 0.0M
2025-09-01 188.00 210.00 176.05 205.15 0.0M
2025-08-29 187.00 187.00 186.75 186.75 0.0M
2025-08-28 175.20 189.85 175.20 186.30 0.0M
2025-08-26 175.00 175.20 175.00 175.20 0.0M
2025-08-25 181.90 190.00 173.10 175.15 0.0M
2025-08-22 184.90 185.00 183.75 183.80 0.0M
2025-08-21 183.40 185.00 170.05 172.20 0.0M
2025-08-20 169.00 183.90 163.00 178.75 0.0M
2025-08-19 184.00 184.00 168.50 169.00 0.0M
2025-08-18 163.35 179.80 163.35 176.35 0.0M
2025-08-14 168.00 173.90 163.00 167.05 0.0M
2025-08-13 168.00 168.00 162.35 168.00 0.0M
2025-08-12 168.15 169.30 166.90 167.95 0.0M
2025-08-11 185.85 185.85 167.85 168.80 0.0M
2025-08-08 193.00 194.00 182.20 185.00 0.0M
2025-08-07 186.00 198.00 185.40 190.25 0.0M
2025-08-06 189.00 189.00 181.45 181.85 0.0M
2025-08-05 191.00 195.00 187.90 194.00 0.0M
2025-08-04 187.00 188.00 183.00 186.30 0.0M
2025-08-01 205.00 205.00 188.95 190.90 0.0M
2025-07-31 195.50 198.45 192.05 193.70 0.0M
2025-07-30 198.80 202.00 198.80 199.50 0.0M
2025-07-29 197.75 198.00 197.75 197.85 0.0M
2025-07-28 197.95 201.80 197.75 197.75 0.0M
2025-07-25 207.95 207.95 195.10 197.95 0.0M
2025-07-24 208.00 210.00 202.50 203.20 0.0M
2025-07-23 203.00 210.00 203.00 205.60 0.0M
2025-07-22 199.40 209.75 199.40 203.00 0.0M
2025-07-21 203.85 210.00 203.85 205.30 0.0M
2025-07-18 209.00 209.00 206.60 208.00 0.0M
2025-07-17 209.00 211.00 206.05 210.65 0.0M
2025-07-16 213.35 213.35 205.15 206.05 0.0M
2025-07-15 204.95 216.00 202.50 212.30 0.0M
2025-07-14 208.80 214.05 196.70 198.75 0.0M
2025-07-11 207.45 211.95 200.00 206.10 0.0M
2025-07-10 208.00 208.00 201.55 207.15 0.0M
2025-07-09 210.25 214.80 205.50 207.60 0.0M
2025-07-08 219.80 223.00 207.00 207.80 0.0M
2025-07-07 219.95 223.65 208.10 213.25 0.0M
2025-07-04 208.00 226.70 207.10 216.70 0.0M
2025-07-03 190.00 213.20 190.00 206.10 0.0M
2025-07-02 180.05 198.05 167.00 193.85 0.0M
2025-07-01 178.95 182.95 173.80 180.05 0.0M
2025-06-30 180.00 182.00 178.00 178.95 0.0M
2025-06-27 197.90 197.90 176.35 184.55 0.0M
2025-06-26 193.40 195.00 182.95 190.00 0.0M
2025-06-25 168.00 186.20 163.50 185.45 0.0M
2025-06-24 168.00 171.70 167.50 169.30 0.0M
2025-06-23 170.00 172.00 165.00 167.25 0.0M
2025-06-20 185.00 185.00 174.50 176.60 0.0M
2025-06-19 182.00 192.20 178.55 182.15 0.0M
2025-06-18 179.00 187.00 175.70 180.95 0.0M
2025-06-17 171.00 178.80 169.60 170.10 0.0M
2025-06-16 180.45 181.75 171.20 174.10 0.0M
2025-06-13 180.00 186.80 175.60 181.00 0.0M
2025-06-12 188.70 189.10 174.00 184.75 0.0M
2025-06-11 176.00 183.00 174.00 181.70 0.0M
2025-06-10 175.00 180.05 163.15 172.05 0.0M
2025-06-09 156.95 169.80 156.95 169.30 0.0M
2025-06-06 150.00 155.00 150.00 154.40 0.0M
2025-06-05 148.00 150.20 145.15 148.35 0.0M
2025-06-04 149.00 152.00 146.00 146.20 0.0M
2025-06-03 152.80 152.80 145.00 146.10 0.0M
2025-06-02 151.35 154.75 142.20 146.10 0.0M
2025-05-30 156.00 156.00 148.20 148.35 0.0M
2025-05-29 156.65 158.25 145.20 155.95 0.0M
2025-05-28 151.20 152.45 145.00 150.75 0.0M
2025-05-27 163.95 163.95 151.20 151.20 0.0M
2025-05-26 169.90 174.10 157.60 157.70 0.0M
2025-05-23 177.00 177.00 165.85 165.85 0.0M
2025-05-22 165.60 178.00 164.50 174.55 0.0M
2025-05-21 163.00 171.50 161.00 169.80 0.0M
2025-05-20 159.25 166.30 159.25 163.60 0.0M
2025-05-19 154.25 159.45 151.95 158.40 0.0M
2025-05-16 146.10 154.00 146.00 152.00 0.0M
2025-05-15 155.00 155.00 147.20 150.95 0.0M
2025-05-14 147.60 154.90 147.60 154.90 0.0M
2025-05-13 142.15 147.80 142.10 147.55 0.0M
2025-05-12 142.00 148.70 140.00 141.30 0.0M
2025-05-09 136.10 142.00 136.00 142.00 0.0M
2025-05-08 142.00 143.00 142.00 143.00 0.0M
2025-05-07 146.80 146.80 143.00 143.00 0.0M
2025-05-06 142.80 145.00 136.00 140.00 0.0M
2025-05-05 140.00 147.00 140.00 142.80 0.0M
2025-05-02 140.15 140.15 134.00 140.00 0.0M
2025-04-30 125.40 134.90 125.40 133.50 0.0M
2025-04-29 132.00 135.00 126.20 131.00 0.0M
2025-04-28 128.00 134.40 122.00 132.00 0.0M
2025-04-25 130.00 130.00 127.50 128.00 0.0M
2025-04-24 134.50 134.50 130.00 130.00 0.0M
2025-04-23 131.90 131.90 131.90 131.90 0.0M
2025-04-22 128.10 129.35 128.10 129.35 0.0M
2025-04-21 129.40 129.40 126.85 126.85 0.0M
2025-04-17 129.40 129.40 129.40 129.40 0.0M
2025-04-16 132.00 132.00 132.00 132.00 0.0M
2025-04-15 133.05 133.05 132.00 132.00 0.0M
2025-04-11 133.00 134.45 133.00 134.45 0.0M
2025-04-09 131.85 131.85 131.85 131.85 0.0M
2025-04-08 132.00 134.50 132.00 134.50 0.0M
2025-04-07 132.60 132.60 131.90 131.90 0.0M
2025-04-04 132.60 132.60 132.60 132.60 0.0M
2025-04-03 135.30 135.30 132.60 132.60 0.0M
2025-04-02 138.05 138.05 135.30 135.30 0.0M
2025-04-01 139.00 139.00 138.05 138.05 0.0M
2025-03-28 143.70 143.70 140.85 140.85 0.0M
2025-03-27 143.70 143.70 143.70 143.70 0.0M
2025-03-26 149.55 149.55 146.60 146.60 0.0M
2025-03-25 154.90 154.90 149.55 149.55 0.0M
2025-03-24 147.00 152.60 147.00 152.60 0.0M
2025-03-21 149.85 149.90 147.80 149.90 0.0M
2025-03-20 139.00 142.80 138.00 142.80 0.0M
2025-03-19 131.55 136.90 131.55 136.00 0.0M
2025-03-18 125.25 131.50 125.25 131.50 0.0M
2025-03-17 130.55 133.50 125.00 125.25 0.0M
2025-03-13 127.00 129.80 125.50 128.00 0.0M
2025-03-12 122.25 126.95 120.75 124.00 0.0M
2025-03-11 130.20 130.20 123.70 124.70 0.0M
2025-03-10 138.90 138.90 130.00 130.20 0.0M
2025-03-07 139.35 139.95 134.30 136.15 0.0M
2025-03-06 133.95 138.40 131.00 138.00 0.0M
2025-03-05 140.00 141.00 131.50 132.05 0.0M
2025-03-04 140.90 140.90 136.00 138.40 0.0M
2025-03-03 138.00 141.50 131.10 140.90 0.0M
2025-02-28 137.10 141.00 136.65 138.00 0.0M
2025-02-27 150.00 151.75 143.80 143.80 0.0M
2025-02-25 158.35 158.40 151.35 151.35 0.0M
2025-02-24 155.00 157.00 144.15 153.35 0.0M
2025-02-21 152.05 160.40 150.15 150.20 0.0M
2025-02-20 157.95 163.35 150.10 158.05 0.0M
2025-02-19 151.15 161.00 151.15 157.95 0.0M
2025-02-18 156.95 160.00 156.95 159.10 0.0M
2025-02-17 165.20 165.20 165.20 165.20 0.0M
2025-02-14 175.20 175.20 173.85 173.85 0.0M
2025-02-13 178.60 194.90 178.20 183.00 0.0M
2025-02-12 184.20 193.40 183.75 187.55 0.0M
2025-02-11 202.65 202.65 193.40 193.40 0.0M
2025-02-10 197.05 205.40 195.35 203.55 0.0M
2025-02-07 201.75 210.00 195.20 205.60 0.0M
2025-02-06 202.00 202.00 197.00 201.55 0.0M
2025-02-05 184.65 193.85 183.70 193.75 0.0M
2025-02-04 189.95 190.00 183.25 184.65 0.0M
2025-02-03 198.00 198.00 183.60 184.35 0.0M
2025-02-01 181.05 193.30 181.05 193.20 0.0M
2025-01-31 183.85 186.15 180.20 184.10 0.0M
2025-01-30 184.40 184.40 176.05 177.30 0.0M
2025-01-29 184.00 189.00 176.60 179.10 0.0M
2025-01-28 184.00 186.00 183.35 184.00 0.0M
2025-01-27 203.10 203.10 192.95 192.95 0.0M
2025-01-24 208.90 214.00 202.20 203.10 0.0M
2025-01-23 214.75 214.75 205.15 207.20 0.0M
2025-01-22 220.95 224.90 209.95 212.90 0.0M
2025-01-21 219.90 227.45 209.10 220.95 0.0M
2025-01-20 209.70 216.65 202.00 216.65 0.0M
2025-01-17 201.45 207.00 201.40 206.35 0.0M
2025-01-16 212.65 212.65 204.25 206.20 0.0M
2025-01-15 196.40 212.65 196.00 212.65 0.0M
2025-01-14 198.10 205.00 192.00 202.55 0.0M
2025-01-13 205.95 214.85 196.75 198.10 0.0M
2025-01-10 214.85 214.85 207.10 207.10 0.0M
2025-01-09 213.60 220.00 211.45 218.00 0.0M
2025-01-08 225.20 229.70 222.15 222.55 0.0M
2025-01-07 240.65 244.00 228.75 230.50 0.0M
2025-01-06 240.15 251.90 240.00 240.65 0.0M
2025-01-03 258.35 258.35 246.05 248.15 0.0M
2025-01-02 273.10 273.10 254.80 258.65 0.0M
2025-01-01 263.15 276.95 263.15 267.70 0.0M